KissMeData/406820/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	161227	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	-280	5	-2.01	83987410	6143	90.82	13840	13840	13600	18080	9740	13910	13672.05	0.51	0	-1456	14170	14040	13850	13720	13530	14105	13785	18	4170	500	8620	10	1	3534040	482	14.52	1.28	12	0.17	939.00	10616.00	69200	20230724	-80.30	13550	20240320	0.59	18280	-25.44	20240122	13550	0.59	20240320	69200	-80.30	20230724	13550	0.59	20240320	0.79	N	406820	500	17 억		18176	N	N	0	N	00	N
3	20240329	151229	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	-290	5	-2.08	79052320	5781	85.47	13840	13840	13600	18080	9740	13910	13674.51	0.51	0	-1413	14170	14040	13850	13720	13530	14105	13785	18	4170	500	8620	10	1	3534040	481	14.50	1.28	12	0.16	939.00	10616.00	69200	20230724	-80.32	13550	20240320	0.52	18280	-25.49	20240122	13550	0.52	20240320	69200	-80.32	20230724	13550	0.52	20240320	0.79	N	406820	500	17 억		18176	N	N	0	N	00	N
4	20240329	141223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13660	-250	5	-1.80	69185980	5058	74.78	13840	13840	13600	18080	9740	13910	13678.53	0.51	0	-1324	14170	14040	13850	13720	13530	14105	13785	18	4170	500	8620	10	1	3534040	483	14.55	1.29	12	0.14	939.00	10616.00	69200	20230724	-80.26	13550	20240320	0.81	18280	-25.27	20240122	13550	0.81	20240320	69200	-80.26	20230724	13550	0.81	20240320	0.79	N	406820	500	17 억		18176	N	N	0	N	00	N
5	20240329	131202	57	100.00	KOSDAQ		화학	N	N	N	N		N	13610	-300	5	-2.16	62631230	4578	67.68	13840	13840	13600	18080	9740	13910	13680.92	0.51	0	-915	14170	14040	13850	13720	13530	14105	13785	18	4170	500	8620	10	1	3534040	481	14.49	1.28	12	0.13	939.00	10616.00	69200	20230724	-80.33	13550	20240320	0.44	18280	-25.55	20240122	13550	0.44	20240320	69200	-80.33	20230724	13550	0.44	20240320	0.79	N	406820	500	17 억		18176	N	N	0	N	00	N
6	20240329	121216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13630	-280	5	-2.01	46278360	3377	49.93	13840	13840	13600	18080	9740	13910	13703.99	0.51	0	14	14170	14040	13850	13720	13530	14105	13785	18	4170	500	8620	10	1	3534040	482	14.52	1.28	12	0.10	939.00	10616.00	69200	20230724	-80.30	13550	20240320	0.59	18280	-25.44	20240122	13550	0.59	20240320	69200	-80.30	20230724	13550	0.59	20240320	0.79	N	406820	500	17 억		18176	N	N	0	N	00	N
7	20240329	111202	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-210	5	-1.51	38291890	2793	41.29	13840	13840	13600	18080	9740	13910	13709.95	0.51	0	163	14170	14040	13850	13720	13530	14105	13785	18	4170	500	8620	10	1	3534040	484	14.59	1.29	12	0.08	939.00	10616.00	69200	20230724	-80.20	13550	20240320	1.11	18280	-25.05	20240122	13550	1.11	20240320	69200	-80.20	20230724	13550	1.11	20240320	0.79	N	406820	500	17 억		18176	N	N	0	N	00	N
8	20240329	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	13720	-190	5	-1.37	28085260	2049	30.29	13840	13840	13600	18080	9740	13910	13706.81	0.51	0	193	14170	14040	13850	13720	13530	14105	13785	18	4170	500	8620	10	1	3534040	485	14.61	1.29	12	0.06	939.00	10616.00	69200	20230724	-80.17	13550	20240320	1.25	18280	-24.95	20240122	13550	1.25	20240320	69200	-80.17	20230724	13550	1.25	20240320	0.79	N	406820	500	17 억		18176	N	N	0	N	00	N
9	20240329	091202	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	-290	5	-2.08	13930490	1017	15.04	13840	13840	13600	18080	9740	13910	13697.63	0.51	0	-42	14170	14040	13850	13720	13530	14105	13785	18	4170	500	8620	10	1	3534040	481	14.50	1.28	12	0.03	939.00	10616.00	69200	20230724	-80.32	13550	20240320	0.52	18280	-25.49	20240122	13550	0.52	20240320	69200	-80.32	20230724	13550	0.52	20240320	0.79	N	406820	500	17 억		18176	N	N	0	N	00	N
10	20240328	161210	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	180	2	1.31	93355830	6753	87.63	13790	13980	13660	17840	9620	13730	13823.43	0.49	0	976	14016	13872	13786	13642	13556	13830	13600	18	4110	500	8510	10	1	3534040	492	14.81	1.31	12	0.19	939.00	10616.00	69200	20230724	-79.90	13550	20240320	2.66	18280	-23.91	20240122	13550	2.66	20240320	69200	-79.90	20230724	13550	2.66	20240320	0.79	N	406820	500	17 억		17200	N	N	0	N	00	N
11	20240328	151211	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	-20	5	-0.15	86603720	6261	81.25	13790	13980	13710	17840	9620	13730	13832.25	0.49	0	976	14016	13872	13786	13642	13556	13830	13600	18	4110	500	8510	10	1	3534040	485	14.60	1.29	12	0.18	939.00	10616.00	69200	20230724	-80.19	13550	20240320	1.18	18280	-25.00	20240122	13550	1.18	20240320	69200	-80.19	20230724	13550	1.18	20240320	0.79	N	406820	500	17 억		17200	N	N	0	N	00	N
12	20240328	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	50	2	0.36	76669130	5539	71.88	13790	13980	13780	17840	9620	13730	13841.69	0.49	0	958	14016	13872	13786	13642	13556	13830	13600	18	4110	500	8510	10	1	3534040	487	14.68	1.30	12	0.16	939.00	10616.00	69200	20230724	-80.09	13550	20240320	1.70	18280	-24.62	20240122	13550	1.70	20240320	69200	-80.09	20230724	13550	1.70	20240320	0.79	N	406820	500	17 억		17200	N	N	0	N	00	N
13	20240328	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	70	2	0.51	66916250	4832	62.70	13790	13980	13780	17840	9620	13730	13848.56	0.49	0	1108	14016	13872	13786	13642	13556	13830	13600	18	4110	500	8510	10	1	3534040	488	14.70	1.30	12	0.14	939.00	10616.00	69200	20230724	-80.06	13550	20240320	1.85	18280	-24.51	20240122	13550	1.85	20240320	69200	-80.06	20230724	13550	1.85	20240320	0.79	N	406820	500	17 억		17200	N	N	0	N	00	N
14	20240328	121201	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	70	2	0.51	53925320	3892	50.51	13790	13980	13790	17840	9620	13730	13855.43	0.49	0	1229	14016	13872	13786	13642	13556	13830	13600	18	4110	500	8510	10	1	3534040	488	14.70	1.30	12	0.11	939.00	10616.00	69200	20230724	-80.06	13550	20240320	1.85	18280	-24.51	20240122	13550	1.85	20240320	69200	-80.06	20230724	13550	1.85	20240320	0.79	N	406820	500	17 억		17200	N	N	0	N	00	N
15	20240328	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	100	2	0.73	45008030	3246	42.12	13790	13980	13790	17840	9620	13730	13865.69	0.49	0	1162	14016	13872	13786	13642	13556	13830	13600	18	4110	500	8510	10	1	3534040	489	14.73	1.30	12	0.09	939.00	10616.00	69200	20230724	-80.01	13550	20240320	2.07	18280	-24.34	20240122	13550	2.07	20240320	69200	-80.01	20230724	13550	2.07	20240320	0.79	N	406820	500	17 억		17200	N	N	0	N	00	N
16	20240328	101215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	150	2	1.09	27794780	2003	25.99	13790	13980	13790	17840	9620	13730	13876.58	0.49	0	1076	14016	13872	13786	13642	13556	13830	13600	18	4110	500	8510	10	1	3534040	491	14.78	1.31	12	0.06	939.00	10616.00	69200	20230724	-79.94	13550	20240320	2.44	18280	-24.07	20240122	13550	2.44	20240320	69200	-79.94	20230724	13550	2.44	20240320	0.79	N	406820	500	17 억		17200	N	N	0	N	00	N
17	20240328	091221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	220	2	1.60	6458830	463	6.01	13790	13980	13790	17840	9620	13730	13949.96	0.49	0	40	14016	13872	13786	13642	13556	13830	13600	18	4110	500	8510	10	1	3534040	493	14.86	1.31	12	0.01	939.00	10616.00	69200	20230724	-79.84	13550	20240320	2.95	18280	-23.69	20240122	13550	2.95	20240320	69200	-79.84	20230724	13550	2.95	20240320	0.79	N	406820	500	17 억		17200	N	N	0	N	00	N
18	20240327	161217	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-190	5	-1.36	105491650	7683	113.24	13920	13930	13700	18090	9750	13920	13730.53	0.48	0	264	14240	14080	13920	13760	13600	14000	13680	18	4170	500	8630	10	1	3534040	485	14.62	1.29	12	0.22	939.00	10616.00	69200	20230724	-80.16	13550	20240320	1.33	18280	-24.89	20240122	13550	1.33	20240320	69200	-80.16	20230724	13550	1.33	20240320	0.96	N	406820	500	17 억		16936	N	N	0	N	00	N
19	20240327	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13770	-150	5	-1.08	104517440	7612	112.19	13920	13930	13700	18090	9750	13920	13730.61	0.48	0	259	14240	14080	13920	13760	13600	14000	13680	18	4170	500	8630	10	1	3534040	487	14.66	1.30	12	0.22	939.00	10616.00	69200	20230724	-80.10	13550	20240320	1.62	18280	-24.67	20240122	13550	1.62	20240320	69200	-80.10	20230724	13550	1.62	20240320	0.96	N	406820	500	17 억		16936	N	N	0	N	00	N
20	20240327	141216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-190	5	-1.36	60480750	4400	64.85	13920	13930	13700	18090	9750	13920	13745.62	0.48	0	260	14240	14080	13920	13760	13600	14000	13680	18	4170	500	8630	10	1	3534040	485	14.62	1.29	12	0.12	939.00	10616.00	69200	20230724	-80.16	13550	20240320	1.33	18280	-24.89	20240122	13550	1.33	20240320	69200	-80.16	20230724	13550	1.33	20240320	0.96	N	406820	500	17 억		16936	N	N	0	N	00	N
21	20240327	131214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13720	-200	5	-1.44	53154910	3867	56.99	13920	13930	13700	18090	9750	13920	13745.77	0.48	0	307	14240	14080	13920	13760	13600	14000	13680	18	4170	500	8630	10	1	3534040	485	14.61	1.29	12	0.11	939.00	10616.00	69200	20230724	-80.17	13550	20240320	1.25	18280	-24.95	20240122	13550	1.25	20240320	69200	-80.17	20230724	13550	1.25	20240320	0.96	N	406820	500	17 억		16936	N	N	0	N	00	N
22	20240327	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	-180	5	-1.29	49420150	3595	52.98	13920	13930	13700	18090	9750	13920	13746.91	0.48	0	329	14240	14080	13920	13760	13600	14000	13680	18	4170	500	8630	10	1	3534040	486	14.63	1.29	12	0.10	939.00	10616.00	69200	20230724	-80.14	13550	20240320	1.40	18280	-24.84	20240122	13550	1.40	20240320	69200	-80.14	20230724	13550	1.40	20240320	0.96	N	406820	500	17 억		16936	N	N	0	N	00	N
23	20240327	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	13720	-200	5	-1.44	45866490	3336	49.17	13920	13930	13700	18090	9750	13920	13748.95	0.48	0	330	14240	14080	13920	13760	13600	14000	13680	18	4170	500	8630	10	1	3534040	485	14.61	1.29	12	0.09	939.00	10616.00	69200	20230724	-80.17	13550	20240320	1.25	18280	-24.95	20240122	13550	1.25	20240320	69200	-80.17	20230724	13550	1.25	20240320	0.96	N	406820	500	17 억		16936	N	N	0	N	00	N
24	20240327	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	-140	5	-1.01	27598330	2005	29.55	13920	13930	13700	18090	9750	13920	13764.75	0.48	0	300	14240	14080	13920	13760	13600	14000	13680	18	4170	500	8630	10	1	3534040	487	14.68	1.30	12	0.06	939.00	10616.00	69200	20230724	-80.09	13550	20240320	1.70	18280	-24.62	20240122	13550	1.70	20240320	69200	-80.09	20230724	13550	1.70	20240320	0.96	N	406820	500	17 억		16936	N	N	0	N	00	N
25	20240327	091219	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	0	3	0.00	542880	39	0.57	13920	13920	13920	18090	9750	13920	13920.00	0.48	0	-5	14240	14080	13920	13760	13600	14000	13680	18	4170	500	8630	10	1	3534040	492	14.82	1.31	12	0.00	939.00	10616.00	69200	20230724	-79.88	13550	20240320	2.73	18280	-23.85	20240122	13550	2.73	20240320	69200	-79.88	20230724	13550	2.73	20240320	0.96	N	406820	500	17 억		16936	N	N	0	N	00	N
26	20240326	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-80	5	-0.57	94604790	6779	93.66	13960	14080	13760	18200	9800	14000	13955.67	0.47	0	316	14226	14112	13886	13772	13546	14170	13830	18	4200	500	8680	10	1	3534040	492	14.82	1.31	12	0.19	939.00	10616.00	69200	20230724	-79.88	13550	20240320	2.73	18280	-23.85	20240122	13550	2.73	20240320	69200	-79.88	20230724	13550	2.73	20240320	1.00	N	406820	500	17 억		16620	N	N	0	N	00	N
27	20240326	151201	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	-120	5	-0.86	92451910	6624	91.52	13960	14080	13760	18200	9800	14000	13957.11	0.47	0	299	14226	14112	13886	13772	13546	14170	13830	18	4200	500	8680	10	1	3534040	491	14.78	1.31	12	0.19	939.00	10616.00	69200	20230724	-79.94	13550	20240320	2.44	18280	-24.07	20240122	13550	2.44	20240320	69200	-79.94	20230724	13550	2.44	20240320	1.00	N	406820	500	17 억		16620	N	N	0	N	00	N
28	20240326	141158	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	-40	5	-0.29	59733170	4269	58.98	13960	14080	13900	18200	9800	14000	13992.31	0.47	0	263	14226	14112	13886	13772	13546	14170	13830	18	4200	500	8680	10	1	3534040	493	14.87	1.31	12	0.12	939.00	10616.00	69200	20230724	-79.83	13550	20240320	3.03	18280	-23.63	20240122	13550	3.03	20240320	69200	-79.83	20230724	13550	3.03	20240320	1.00	N	406820	500	17 억		16620	N	N	0	N	00	N
29	20240326	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-20	5	-0.14	56421880	4032	55.71	13960	14080	13900	18200	9800	14000	13993.52	0.47	0	263	14226	14112	13886	13772	13546	14170	13830	18	4200	500	8680	10	1	3534040	494	14.89	1.32	12	0.11	939.00	10616.00	69200	20230724	-79.80	13550	20240320	3.17	18280	-23.52	20240122	13550	3.17	20240320	69200	-79.80	20230724	13550	3.17	20240320	1.00	N	406820	500	17 억		16620	N	N	0	N	00	N
30	20240326	121150	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	-40	5	-0.29	45629520	3261	45.05	13960	14080	13900	18200	9800	14000	13992.49	0.47	0	285	14226	14112	13886	13772	13546	14170	13830	18	4200	500	8680	10	1	3534040	493	14.87	1.31	12	0.09	939.00	10616.00	69200	20230724	-79.83	13550	20240320	3.03	18280	-23.63	20240122	13550	3.03	20240320	69200	-79.83	20230724	13550	3.03	20240320	1.00	N	406820	500	17 억		16620	N	N	0	N	00	N
31	20240326	111147	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-10	5	-0.07	31315720	2237	30.91	13960	14080	13900	18200	9800	14000	13998.98	0.47	0	408	14226	14112	13886	13772	13546	14170	13830	18	4200	500	8680	10	1	3534040	494	14.90	1.32	12	0.06	939.00	10616.00	69200	20230724	-79.78	13550	20240320	3.25	18280	-23.47	20240122	13550	3.25	20240320	69200	-79.78	20230724	13550	3.25	20240320	1.00	N	406820	500	17 억		16620	N	N	0	N	00	N
32	20240326	101152	57	100.00	KOSDAQ		화학	N	N	N	N		N	14040	40	2	0.29	20498720	1465	20.24	13960	14080	13900	18200	9800	14000	13992.30	0.47	0	422	14226	14112	13886	13772	13546	14170	13830	18	4200	500	8680	10	1	3534040	496	14.95	1.32	12	0.04	939.00	10616.00	69200	20230724	-79.71	13550	20240320	3.62	18280	-23.19	20240122	13550	3.62	20240320	69200	-79.71	20230724	13550	3.62	20240320	1.00	N	406820	500	17 억		16620	N	N	0	N	00	N
33	20240326	091200	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-80	5	-0.57	3299630	237	3.27	13960	13970	13900	18200	9800	14000	13922.49	0.47	0	107	14226	14112	13886	13772	13546	14170	13830	18	4200	500	8680	10	1	3534040	492	14.82	1.31	12	0.01	939.00	10616.00	69200	20230724	-79.88	13550	20240320	2.73	18280	-23.85	20240122	13550	2.73	20240320	69200	-79.88	20230724	13550	2.73	20240320	1.00	N	406820	500	17 억		16620	N	N	0	N	00	N
34	20240325	161241	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	110	2	0.79	99743250	7158	148.81	13660	14000	13660	18050	9730	13890	13932.63	0.42	0	1593	14050	13970	13810	13730	13570	14010	13770	18	4160	500	8610	10	1	3534040	495	14.91	1.32	12	0.20	939.00	10616.00	69200	20230724	-79.77	13550	20240320	3.32	18280	-23.41	20240122	13550	3.32	20240320	69200	-79.77	20230724	13550	3.32	20240320	1.00	N	406820	500	17 억		14951	N	N	0	N	00	N
35	20240325	151245	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	90	2	0.65	82136250	5900	122.66	13660	14000	13660	18050	9730	13890	13921.40	0.42	0	1482	14050	13970	13810	13730	13570	14010	13770	18	4160	500	8610	10	1	3534040	494	14.89	1.32	12	0.17	939.00	10616.00	69200	20230724	-79.80	13550	20240320	3.17	18280	-23.52	20240122	13550	3.17	20240320	69200	-79.80	20230724	13550	3.17	20240320	1.00	N	406820	500	17 억		14951	N	N	0	N	00	N
36	20240325	141243	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	40	2	0.29	57962940	4167	86.63	13660	14000	13660	18050	9730	13890	13909.99	0.42	0	1138	14050	13970	13810	13730	13570	14010	13770	18	4160	500	8610	10	1	3534040	492	14.83	1.31	12	0.12	939.00	10616.00	69200	20230724	-79.87	13550	20240320	2.80	18280	-23.80	20240122	13550	2.80	20240320	69200	-79.87	20230724	13550	2.80	20240320	1.00	N	406820	500	17 억		14951	N	N	0	N	00	N
37	20240325	131241	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	30	2	0.22	47922550	3446	71.64	13660	14000	13660	18050	9730	13890	13906.72	0.42	0	758	14050	13970	13810	13730	13570	14010	13770	18	4160	500	8610	10	1	3534040	492	14.82	1.31	12	0.10	939.00	10616.00	69200	20230724	-79.88	13550	20240320	2.73	18280	-23.85	20240122	13550	2.73	20240320	69200	-79.88	20230724	13550	2.73	20240320	1.00	N	406820	500	17 억		14951	N	N	0	N	00	N
38	20240325	121245	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	20	2	0.14	45584780	3278	68.15	13660	14000	13660	18050	9730	13890	13906.28	0.42	0	750	14050	13970	13810	13730	13570	14010	13770	18	4160	500	8610	10	1	3534040	492	14.81	1.31	12	0.09	939.00	10616.00	69200	20230724	-79.90	13550	20240320	2.66	18280	-23.91	20240122	13550	2.66	20240320	69200	-79.90	20230724	13550	2.66	20240320	1.00	N	406820	500	17 억		14951	N	N	0	N	00	N
39	20240325	111244	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	0	3	0.00	39540330	2843	59.11	13660	14000	13660	18050	9730	13890	13907.96	0.42	0	479	14050	13970	13810	13730	13570	14010	13770	18	4160	500	8610	10	1	3534040	491	14.79	1.31	12	0.08	939.00	10616.00	69200	20230724	-79.93	13550	20240320	2.51	18280	-24.02	20240122	13550	2.51	20240320	69200	-79.93	20230724	13550	2.51	20240320	1.00	N	406820	500	17 억		14951	N	N	0	N	00	N
40	20240325	101243	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	110	2	0.79	31152140	2241	46.59	13660	14000	13660	18050	9730	13890	13901.00	0.42	0	342	14050	13970	13810	13730	13570	14010	13770	18	4160	500	8610	10	1	3534040	495	14.91	1.32	12	0.06	939.00	10616.00	69200	20230724	-79.77	13550	20240320	3.32	18280	-23.41	20240122	13550	3.32	20240320	69200	-79.77	20230724	13550	3.32	20240320	1.00	N	406820	500	17 억		14951	N	N	0	N	00	N
41	20240325	091247	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	0	3	0.00	4093380	298	6.20	13660	13940	13660	18050	9730	13890	13736.17	0.42	0	0	14050	13970	13810	13730	13570	14010	13770	18	4160	500	8610	10	1	3534040	491	14.79	1.31	12	0.01	939.00	10616.00	69200	20230724	-79.93	13550	20240320	2.51	18280	-24.02	20240122	13550	2.51	20240320	69200	-79.93	20230724	13550	2.51	20240320	1.00	N	406820	500	17 억		14951	N	N	0	N	00	N
42	20240322	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	90	2	0.65	65139380	4715	69.56	13700	13890	13650	17940	9660	13800	13815.35	0.36	0	2352	14026	13912	13776	13662	13526	13970	13720	18	4140	500	8550	10	1	3534040	491	14.79	1.31	12	0.13	939.00	10616.00	69200	20230724	-79.93	13550	20240320	2.51	18280	-24.02	20240122	13550	2.51	20240320	69200	-79.93	20230724	13550	2.51	20240320	1.05	N	406820	500	17 억		12599	N	N	0	N	00	N
43	20240322	151248	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	60	2	0.43	57044000	4132	60.96	13700	13880	13650	17940	9660	13800	13805.42	0.36	0	2182	14026	13912	13776	13662	13526	13970	13720	18	4140	500	8550	10	1	3534040	490	14.76	1.31	12	0.12	939.00	10616.00	69200	20230724	-79.97	13550	20240320	2.29	18280	-24.18	20240122	13550	2.29	20240320	69200	-79.97	20230724	13550	2.29	20240320	1.05	N	406820	500	17 억		12599	N	N	0	N	00	N
44	20240322	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	50	2	0.36	45469010	3297	48.64	13700	13850	13650	17940	9660	13800	13791.03	0.36	0	2085	14026	13912	13776	13662	13526	13970	13720	18	4140	500	8550	10	1	3534040	489	14.75	1.30	12	0.09	939.00	10616.00	69200	20230724	-79.99	13550	20240320	2.21	18280	-24.23	20240122	13550	2.21	20240320	69200	-79.99	20230724	13550	2.21	20240320	1.05	N	406820	500	17 억		12599	N	N	0	N	00	N
45	20240322	131240	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	0	3	0.00	30767250	2235	32.97	13700	13830	13650	17940	9660	13800	13766.11	0.36	0	1287	14026	13912	13776	13662	13526	13970	13720	18	4140	500	8550	10	1	3534040	488	14.70	1.30	12	0.06	939.00	10616.00	69200	20230724	-80.06	13550	20240320	1.85	18280	-24.51	20240122	13550	1.85	20240320	69200	-80.06	20230724	13550	1.85	20240320	1.05	N	406820	500	17 억		12599	N	N	0	N	00	N
46	20240322	121237	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	-40	5	-0.29	20091230	1462	21.57	13700	13800	13650	17940	9660	13800	13742.29	0.36	0	610	14026	13912	13776	13662	13526	13970	13720	18	4140	500	8550	10	1	3534040	486	14.65	1.30	12	0.04	939.00	10616.00	69200	20230724	-80.12	13550	20240320	1.55	18280	-24.73	20240122	13550	1.55	20240320	69200	-80.12	20230724	13550	1.55	20240320	1.05	N	406820	500	17 억		12599	N	N	0	N	00	N
47	20240322	111244	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	0	3	0.00	17860210	1300	19.18	13700	13800	13650	17940	9660	13800	13738.62	0.36	0	614	14026	13912	13776	13662	13526	13970	13720	18	4140	500	8550	10	1	3534040	488	14.70	1.30	12	0.04	939.00	10616.00	69200	20230724	-80.06	13550	20240320	1.85	18280	-24.51	20240122	13550	1.85	20240320	69200	-80.06	20230724	13550	1.85	20240320	1.05	N	406820	500	17 억		12599	N	N	0	N	00	N
48	20240322	101235	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	-20	5	-0.14	8645640	630	9.29	13700	13790	13650	17940	9660	13800	13723.24	0.36	0	120	14026	13912	13776	13662	13526	13970	13720	18	4140	500	8550	10	1	3534040	487	14.68	1.30	12	0.02	939.00	10616.00	69200	20230724	-80.09	13550	20240320	1.70	18280	-24.62	20240122	13550	1.70	20240320	69200	-80.09	20230724	13550	1.70	20240320	1.05	N	406820	500	17 억		12599	N	N	0	N	00	N
49	20240322	091236	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-100	5	-0.72	2575600	188	2.77	13700	13700	13700	17940	9660	13800	13700.00	0.36	0	0	14026	13912	13776	13662	13526	13970	13720	18	4140	500	8550	10	1	3534040	484	14.59	1.29	12	0.01	939.00	10616.00	69200	20230724	-80.20	13550	20240320	1.11	18280	-25.05	20240122	13550	1.11	20240320	69200	-80.20	20230724	13550	1.11	20240320	1.05	N	406820	500	17 억		12599	N	N	0	N	00	N
50	20240321	161238	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	130	2	0.95	90905020	6637	54.34	13700	13890	13640	17770	9570	13670	13695.55	0.35	0	301	13870	13770	13660	13560	13450	13715	13505	18	4100	500	8470	10	1	3534040	488	14.70	1.30	12	0.19	939.00	10616.00	69200	20230724	-80.06	13550	20240320	1.85	18280	-24.51	20240122	13550	1.85	20240320	69200	-80.06	20230724	13550	1.85	20240320	1.05	N	406820	500	17 억		12298	N	N	0	N	00	N
51	20240321	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	13690	20	2	0.15	88269420	6446	52.78	13700	13890	13640	17770	9570	13670	13693.67	0.35	0	288	13870	13770	13660	13560	13450	13715	13505	18	4100	500	8470	10	1	3534040	484	14.58	1.29	12	0.18	939.00	10616.00	69200	20230724	-80.22	13550	20240320	1.03	18280	-25.11	20240122	13550	1.03	20240320	69200	-80.22	20230724	13550	1.03	20240320	1.05	N	406820	500	17 억		12298	N	N	0	N	00	N
52	20240321	141233	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	30	2	0.22	47537320	3470	28.41	13700	13890	13640	17770	9570	13670	13699.52	0.35	0	-45	13870	13770	13660	13560	13450	13715	13505	18	4100	500	8470	10	1	3534040	484	14.59	1.29	12	0.10	939.00	10616.00	69200	20230724	-80.20	13550	20240320	1.11	18280	-25.05	20240122	13550	1.11	20240320	69200	-80.20	20230724	13550	1.11	20240320	1.05	N	406820	500	17 억		12298	N	N	0	N	00	N
53	20240321	131223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	30	2	0.22	46085360	3364	27.54	13700	13890	13640	17770	9570	13670	13699.57	0.35	0	-45	13870	13770	13660	13560	13450	13715	13505	18	4100	500	8470	10	1	3534040	484	14.59	1.29	12	0.10	939.00	10616.00	69200	20230724	-80.20	13550	20240320	1.11	18280	-25.05	20240122	13550	1.11	20240320	69200	-80.20	20230724	13550	1.11	20240320	1.05	N	406820	500	17 억		12298	N	N	0	N	00	N
54	20240321	121238	57	100.00	KOSDAQ		화학	N	N	N	N		N	13660	-10	5	-0.07	44113010	3220	26.36	13700	13890	13640	17770	9570	13670	13699.69	0.35	0	-105	13870	13770	13660	13560	13450	13715	13505	18	4100	500	8470	10	1	3534040	483	14.55	1.29	12	0.09	939.00	10616.00	69200	20230724	-80.26	13550	20240320	0.81	18280	-25.27	20240122	13550	0.81	20240320	69200	-80.26	20230724	13550	0.81	20240320	1.05	N	406820	500	17 억		12298	N	N	0	N	00	N
55	20240321	111235	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	-30	5	-0.22	24918430	1815	14.86	13700	13890	13640	17770	9570	13670	13729.16	0.35	0	-120	13870	13770	13660	13560	13450	13715	13505	18	4100	500	8470	10	1	3534040	482	14.53	1.28	12	0.05	939.00	10616.00	69200	20230724	-80.29	13550	20240320	0.66	18280	-25.38	20240122	13550	0.66	20240320	69200	-80.29	20230724	13550	0.66	20240320	1.05	N	406820	500	17 억		12298	N	N	0	N	00	N
56	20240321	101237	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	130	2	0.95	8267920	599	4.90	13700	13890	13700	17770	9570	13670	13802.87	0.35	0	-15	13870	13770	13660	13560	13450	13715	13505	18	4100	500	8470	10	1	3534040	488	14.70	1.30	12	0.02	939.00	10616.00	69200	20230724	-80.06	13550	20240320	1.85	18280	-24.51	20240122	13550	1.85	20240320	69200	-80.06	20230724	13550	1.85	20240320	1.05	N	406820	500	17 억		12298	N	N	0	N	00	N
57	20240321	091243	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	70	2	0.51	1805030	131	1.07	13700	13890	13700	17770	9570	13670	13778.85	0.35	0	2	13870	13770	13660	13560	13450	13715	13505	18	4100	500	8470	10	1	3534040	486	14.63	1.29	12	0.00	939.00	10616.00	69200	20230724	-80.14	13550	20240320	1.40	18280	-24.84	20240122	13550	1.40	20240320	69200	-80.14	20230724	13550	1.40	20240320	1.05	N	406820	500	17 억		12298	N	N	0	N	00	N
58	20240320	161219	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13670	-50	5	-0.36	166479120	12210	146.70	13730	13760	13550	17830	9610	13720	13633.97	0.42	0	-2677	13933	13826	13753	13646	13573	13790	13610	18	4110	500	8500	10	1	3534040	483	14.56	1.29	12	0.35	939.00	10616.00	69200	20230724	-80.25	13550	20240320	0.89	18280	-25.22	20240122	13550	0.89	20240320	69200	-80.25	20230724	13550	0.89	20240320	1.06	N	406820	500	17 억		14975	N	N	0	N	00	N
59	20240320	151227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13600	-120	5	-0.87	147770490	10841	130.25	13730	13760	13550	17830	9610	13720	13630.71	0.42	0	-2544	13933	13826	13753	13646	13573	13790	13610	18	4110	500	8500	10	1	3534040	481	14.48	1.28	12	0.31	939.00	10616.00	69200	20230724	-80.35	13550	20240320	0.37	18280	-25.60	20240122	13550	0.37	20240320	69200	-80.35	20230724	13550	0.37	20240320	1.06	N	406820	500	17 억		14975	N	N	0	N	00	N
60	20240320	141232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13570	-150	5	-1.09	133807490	9817	117.95	13730	13760	13550	17830	9610	13720	13630.18	0.42	0	-2259	13933	13826	13753	13646	13573	13790	13610	18	4110	500	8500	10	1	3534040	480	14.45	1.28	12	0.28	939.00	10616.00	69200	20230724	-80.39	13550	20240320	0.15	18280	-25.77	20240122	13550	0.15	20240320	69200	-80.39	20230724	13550	0.15	20240320	1.06	N	406820	500	17 억		14975	N	N	0	N	00	N
61	20240320	131232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13690	-30	5	-0.22	89973120	6603	79.33	13730	13760	13550	17830	9610	13720	13626.10	0.42	0	-1841	13933	13826	13753	13646	13573	13790	13610	18	4110	500	8500	10	1	3534040	484	14.58	1.29	12	0.19	939.00	10616.00	69200	20230724	-80.22	13550	20240320	1.03	18280	-25.11	20240122	13550	1.03	20240320	69200	-80.22	20230724	13550	1.03	20240320	1.06	N	406820	500	17 억		14975	N	N	0	N	00	N
62	20240320	121224	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13690	-30	5	-0.22	86856600	6375	76.59	13730	13760	13550	17830	9610	13720	13624.56	0.42	0	-1696	13933	13826	13753	13646	13573	13790	13610	18	4110	500	8500	10	1	3534040	484	14.58	1.29	12	0.18	939.00	10616.00	69200	20230724	-80.22	13550	20240320	1.03	18280	-25.11	20240122	13550	1.03	20240320	69200	-80.22	20230724	13550	1.03	20240320	1.06	N	406820	500	17 억		14975	N	N	0	N	00	N
63	20240320	111226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13580	-140	5	-1.02	74840310	5491	65.97	13730	13760	13580	17830	9610	13720	13629.63	0.42	0	-1222	13933	13826	13753	13646	13573	13790	13610	18	4110	500	8500	10	1	3534040	480	14.46	1.28	12	0.16	939.00	10616.00	69200	20230724	-80.38	13580	20240320	0.00	18280	-25.71	20240122	13580	0.00	20240320	69200	-80.38	20230724	13580	0.00	20240320	1.06	N	406820	500	17 억		14975	N	N	0	N	00	N
64	20240320	101218	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13600	-120	5	-0.87	63263780	4640	55.75	13730	13760	13600	17830	9610	13720	13634.44	0.42	0	-693	13933	13826	13753	13646	13573	13790	13610	18	4110	500	8500	10	1	3534040	481	14.48	1.28	12	0.13	939.00	10616.00	69200	20230724	-80.35	13600	20240320	0.00	18280	-25.60	20240122	13600	0.00	20240320	69200	-80.35	20230724	13600	0.00	20240320	1.06	N	406820	500	17 억		14975	N	N	0	N	00	N
65	20240320	091226	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	20	2	0.15	343370	25	0.30	13730	13740	13730	17830	9610	13720	13734.80	0.42	0	12	13933	13826	13753	13646	13573	13790	13610	18	4110	500	8500	10	1	3534040	486	14.63	1.29	12	0.00	939.00	10616.00	69200	20230724	-80.14	13610	20240311	0.96	18280	-24.84	20240122	13610	0.96	20240311	69200	-80.14	20230724	13610	0.96	20240311	1.06	N	406820	500	17 억		14975	N	N	0	N	00	N
66	20240319	161211	57	100.00	KOSDAQ		화학	N	N	N	N		N	13720	-110	5	-0.80	114291200	8323	159.11	13730	13860	13680	17970	9690	13830	13732.12	0.39	0	1215	13976	13902	13806	13732	13636	13855	13685	18	4140	500	8570	10	1	3534040	485	14.61	1.29	12	0.24	939.00	10616.00	69200	20230724	-80.17	13610	20240311	0.81	18280	-24.95	20240122	13610	0.81	20240311	69200	-80.17	20230724	13610	0.81	20240311	1.09	N	406820	500	17 억		13760	N	N	0	N	00	N
67	20240319	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-130	5	-0.94	102717460	7478	142.96	13730	13860	13680	17970	9690	13830	13735.95	0.39	0	1231	13976	13902	13806	13732	13636	13855	13685	18	4140	500	8570	10	1	3534040	484	14.59	1.29	12	0.21	939.00	10616.00	69200	20230724	-80.20	13610	20240311	0.66	18280	-25.05	20240122	13610	0.66	20240311	69200	-80.20	20230724	13610	0.66	20240311	1.09	N	406820	500	17 억		13760	N	N	0	N	00	N
68	20240319	141223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13700	-130	5	-0.94	87991300	6403	122.40	13730	13860	13680	17970	9690	13830	13742.20	0.39	0	1647	13976	13902	13806	13732	13636	13855	13685	18	4140	500	8570	10	1	3534040	484	14.59	1.29	12	0.18	939.00	10616.00	69200	20230724	-80.20	13610	20240311	0.66	18280	-25.05	20240122	13610	0.66	20240311	69200	-80.20	20230724	13610	0.66	20240311	1.09	N	406820	500	17 억		13760	N	N	0	N	00	N
69	20240319	131150	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	-120	5	-0.87	86168370	6270	119.86	13730	13860	13680	17970	9690	13830	13742.96	0.39	0	1656	13976	13902	13806	13732	13636	13855	13685	18	4140	500	8570	10	1	3534040	485	14.60	1.29	12	0.18	939.00	10616.00	69200	20230724	-80.19	13610	20240311	0.73	18280	-25.00	20240122	13610	0.73	20240311	69200	-80.19	20230724	13610	0.73	20240311	1.09	N	406820	500	17 억		13760	N	N	0	N	00	N
70	20240319	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-100	5	-0.72	73727780	5363	102.52	13730	13860	13680	17970	9690	13830	13747.49	0.39	0	1680	13976	13902	13806	13732	13636	13855	13685	18	4140	500	8570	10	1	3534040	485	14.62	1.29	12	0.15	939.00	10616.00	69200	20230724	-80.16	13610	20240311	0.88	18280	-24.89	20240122	13610	0.88	20240311	69200	-80.16	20230724	13610	0.88	20240311	1.09	N	406820	500	17 억		13760	N	N	0	N	00	N
71	20240319	111221	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	-80	5	-0.58	65742110	4782	91.42	13730	13860	13680	17970	9690	13830	13747.83	0.39	0	1789	13976	13902	13806	13732	13636	13855	13685	18	4140	500	8570	10	1	3534040	486	14.64	1.30	12	0.14	939.00	10616.00	69200	20230724	-80.13	13610	20240311	1.03	18280	-24.78	20240122	13610	1.03	20240311	69200	-80.13	20230724	13610	1.03	20240311	1.09	N	406820	500	17 억		13760	N	N	0	N	00	N
72	20240319	101223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	-80	5	-0.58	54478450	3960	75.70	13730	13860	13680	17970	9690	13830	13757.18	0.39	0	1380	13976	13902	13806	13732	13636	13855	13685	18	4140	500	8570	10	1	3534040	486	14.64	1.30	12	0.11	939.00	10616.00	69200	20230724	-80.13	13610	20240311	1.03	18280	-24.78	20240122	13610	1.03	20240311	69200	-80.13	20230724	13610	1.03	20240311	1.09	N	406820	500	17 억		13760	N	N	0	N	00	N
73	20240319	091223	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	-50	5	-0.36	38977740	2830	54.10	13730	13860	13700	17970	9690	13830	13773.05	0.39	0	993	13976	13902	13806	13732	13636	13855	13685	18	4140	500	8570	10	1	3534040	487	14.68	1.30	12	0.08	939.00	10616.00	69200	20230724	-80.09	13610	20240311	1.25	18280	-24.62	20240122	13610	1.25	20240311	69200	-80.09	20230724	13610	1.25	20240311	1.09	N	406820	500	17 억		13760	N	N	0	N	00	N
74	20240318	161214	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	-110	5	-0.79	71861280	5213	40.71	13880	13880	13710	18120	9760	13940	13785.01	0.38	0	374	14253	14096	13873	13716	13493	13985	13605	18	4180	500	8640	10	1	3534040	489	14.73	1.30	12	0.15	939.00	10616.00	69200	20230724	-80.01	13610	20240311	1.62	18280	-24.34	20240122	13610	1.62	20240311	69200	-80.01	20230724	13610	1.62	20240311	1.09	N	406820	500	17 억		13386	N	N	0	N	00	N
75	20240318	151212	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	-150	5	-1.08	65712640	4767	37.22	13880	13880	13710	18120	9760	13940	13784.90	0.38	0	422	14253	14096	13873	13716	13493	13985	13605	18	4180	500	8640	10	1	3534040	487	14.69	1.30	12	0.13	939.00	10616.00	69200	20230724	-80.07	13610	20240311	1.32	18280	-24.56	20240122	13610	1.32	20240311	69200	-80.07	20230724	13610	1.32	20240311	1.09	N	406820	500	17 억		13386	N	N	0	N	00	N
76	20240318	141213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	-90	5	-0.65	50618660	3673	28.68	13880	13880	13710	18120	9760	13940	13781.29	0.38	0	262	14253	14096	13873	13716	13493	13985	13605	18	4180	500	8640	10	1	3534040	489	14.75	1.30	12	0.10	939.00	10616.00	69200	20230724	-79.99	13610	20240311	1.76	18280	-24.23	20240122	13610	1.76	20240311	69200	-79.99	20230724	13610	1.76	20240311	1.09	N	406820	500	17 억		13386	N	N	0	N	00	N
77	20240318	131213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	-80	5	-0.57	35192250	2556	19.96	13880	13880	13710	18120	9760	13940	13768.49	0.38	0	-158	14253	14096	13873	13716	13493	13985	13605	18	4180	500	8640	10	1	3534040	490	14.76	1.31	12	0.07	939.00	10616.00	69200	20230724	-79.97	13610	20240311	1.84	18280	-24.18	20240122	13610	1.84	20240311	69200	-79.97	20230724	13610	1.84	20240311	1.09	N	406820	500	17 억		13386	N	N	0	N	00	N
78	20240318	121206	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	-110	5	-0.79	32489870	2361	18.44	13880	13880	13710	18120	9760	13940	13761.06	0.38	0	-154	14253	14096	13873	13716	13493	13985	13605	18	4180	500	8640	10	1	3534040	489	14.73	1.30	12	0.07	939.00	10616.00	69200	20230724	-80.01	13610	20240311	1.62	18280	-24.34	20240122	13610	1.62	20240311	69200	-80.01	20230724	13610	1.62	20240311	1.09	N	406820	500	17 억		13386	N	N	0	N	00	N
79	20240318	111216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-140	5	-1.00	22485190	1636	12.78	13880	13880	13710	18120	9760	13940	13744.00	0.38	0	-142	14253	14096	13873	13716	13493	13985	13605	18	4180	500	8640	10	1	3534040	488	14.70	1.30	12	0.05	939.00	10616.00	69200	20230724	-80.06	13610	20240311	1.40	18280	-24.51	20240122	13610	1.40	20240311	69200	-80.06	20230724	13610	1.40	20240311	1.09	N	406820	500	17 억		13386	N	N	0	N	00	N
80	20240318	101213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	-190	5	-1.36	18282650	1331	10.39	13880	13880	13710	18120	9760	13940	13736.03	0.38	0	-50	14253	14096	13873	13716	13493	13985	13605	18	4180	500	8640	10	1	3534040	486	14.64	1.30	12	0.04	939.00	10616.00	69200	20230724	-80.13	13610	20240311	1.03	18280	-24.78	20240122	13610	1.03	20240311	69200	-80.13	20230724	13610	1.03	20240311	1.09	N	406820	500	17 억		13386	N	N	0	N	00	N
81	20240318	091213	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-210	5	-1.51	1529440	111	0.87	13880	13880	13730	18120	9760	13940	13778.74	0.38	0	-12	14253	14096	13873	13716	13493	13985	13605	18	4180	500	8640	10	1	3534040	485	14.62	1.29	12	0.00	939.00	10616.00	69200	20230724	-80.16	13610	20240311	0.88	18280	-24.89	20240122	13610	0.88	20240311	69200	-80.16	20230724	13610	0.88	20240311	1.09	N	406820	500	17 억		13386	N	N	0	N	00	N
82	20240315	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-100	5	-0.71	175317950	12806	163.11	14030	14030	13650	18250	9830	14040	13690.28	0.34	0	1246	14440	14240	14110	13910	13780	14175	13845	18	4210	500	8700	10	1	3534040	493	14.85	1.31	12	0.36	939.00	10616.00	69200	20230724	-79.86	13610	20240311	2.42	18280	-23.74	20240122	13610	2.42	20240311	69200	-79.86	20230724	13610	2.42	20240311	1.08	N	406820	500	17 억		12140	N	N	0	N	00	N
83	20240315	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	13680	-360	5	-2.56	172527890	12604	160.54	14030	14030	13650	18250	9830	14040	13688.34	0.34	0	1300	14440	14240	14110	13910	13780	14175	13845	18	4210	500	8700	10	1	3534040	483	14.57	1.29	12	0.36	939.00	10616.00	69200	20230724	-80.23	13610	20240311	0.51	18280	-25.16	20240122	13610	0.51	20240311	69200	-80.23	20230724	13610	0.51	20240311	1.08	N	406820	500	17 억		12140	N	N	0	N	00	N
84	20240315	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	13670	-370	5	-2.64	159847930	11676	148.72	14030	14030	13650	18250	9830	14040	13690.30	0.34	0	1334	14440	14240	14110	13910	13780	14175	13845	18	4210	500	8700	10	1	3534040	483	14.56	1.29	12	0.33	939.00	10616.00	69200	20230724	-80.25	13610	20240311	0.44	18280	-25.22	20240122	13610	0.44	20240311	69200	-80.25	20230724	13610	0.44	20240311	1.08	N	406820	500	17 억		12140	N	N	0	N	00	N
85	20240315	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	-390	5	-2.78	143164810	10455	133.17	14030	14030	13650	18250	9830	14040	13693.43	0.34	0	1336	14440	14240	14110	13910	13780	14175	13845	18	4210	500	8700	10	1	3534040	482	14.54	1.29	12	0.30	939.00	10616.00	69200	20230724	-80.27	13610	20240311	0.29	18280	-25.33	20240122	13610	0.29	20240311	69200	-80.27	20230724	13610	0.29	20240311	1.08	N	406820	500	17 억		12140	N	N	0	N	00	N
86	20240315	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	-300	5	-2.14	110469330	8062	102.69	14030	14030	13650	18250	9830	14040	13702.47	0.34	0	1467	14440	14240	14110	13910	13780	14175	13845	18	4210	500	8700	10	1	3534040	486	14.63	1.29	12	0.23	939.00	10616.00	69200	20230724	-80.14	13610	20240311	0.96	18280	-24.84	20240122	13610	0.96	20240311	69200	-80.14	20230724	13610	0.96	20240311	1.08	N	406820	500	17 억		12140	N	N	0	N	00	N
87	20240315	111157	57	100.00	KOSDAQ		화학	N	N	N	N		N	13740	-300	5	-2.14	102075240	7450	94.89	14030	14030	13650	18250	9830	14040	13701.37	0.34	0	1575	14440	14240	14110	13910	13780	14175	13845	18	4210	500	8700	10	1	3534040	486	14.63	1.29	12	0.21	939.00	10616.00	69200	20230724	-80.14	13610	20240311	0.96	18280	-24.84	20240122	13610	0.96	20240311	69200	-80.14	20230724	13610	0.96	20240311	1.08	N	406820	500	17 억		12140	N	N	0	N	00	N
88	20240315	101202	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	-280	5	-1.99	92249540	6733	85.76	14030	14030	13650	18250	9830	14040	13701.11	0.34	0	1655	14440	14240	14110	13910	13780	14175	13845	18	4210	500	8700	10	1	3534040	486	14.65	1.30	12	0.19	939.00	10616.00	69200	20230724	-80.12	13610	20240311	1.10	18280	-24.73	20240122	13610	1.10	20240311	69200	-80.12	20230724	13610	1.10	20240311	1.08	N	406820	500	17 억		12140	N	N	0	N	00	N
89	20240315	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	-250	5	-1.78	12298000	890	11.34	14030	14030	13790	18250	9830	14040	13817.98	0.34	0	-246	14440	14240	14110	13910	13780	14175	13845	18	4210	500	8700	10	1	3534040	487	14.69	1.30	12	0.03	939.00	10616.00	69200	20230724	-80.07	13610	20240311	1.32	18280	-24.56	20240122	13610	1.32	20240311	69200	-80.07	20230724	13610	1.32	20240311	1.08	N	406820	500	17 억		12140	N	N	0	N	00	N
90	20240314	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	14040	20	2	0.14	109537950	7807	153.14	14310	14310	13980	18220	9820	14020	14030.74	0.37	0	-833	14346	14182	14036	13872	13726	14110	13800	18	4200	500	8690	10	1	3534040	496	14.95	1.32	12	0.22	939.00	10616.00	69200	20230724	-79.71	13610	20240311	3.16	18280	-23.19	20240122	13610	3.16	20240311	69200	-79.71	20230724	13610	3.16	20240311	1.02	N	406820	500	17 억		13073	N	N	0	N	00	N
91	20240314	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	14110	90	2	0.64	104829270	7472	146.57	14310	14310	13980	18220	9820	14020	14029.61	0.37	0	-833	14346	14182	14036	13872	13726	14110	13800	18	4200	500	8690	10	1	3534040	499	15.03	1.33	12	0.21	939.00	10616.00	69200	20230724	-79.61	13610	20240311	3.67	18280	-22.81	20240122	13610	3.67	20240311	69200	-79.61	20230724	13610	3.67	20240311	1.02	N	406820	500	17 억		13073	N	N	0	N	00	N
92	20240314	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	30	2	0.21	98103310	6994	137.19	14310	14310	13980	18220	9820	14020	14026.78	0.37	0	-904	14346	14182	14036	13872	13726	14110	13800	18	4200	500	8690	10	1	3534040	497	14.96	1.32	12	0.20	939.00	10616.00	69200	20230724	-79.70	13610	20240311	3.23	18280	-23.14	20240122	13610	3.23	20240311	69200	-79.70	20230724	13610	3.23	20240311	1.02	N	406820	500	17 억		13073	N	N	0	N	00	N
93	20240314	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	14020	0	3	0.00	95156730	6785	133.09	14310	14310	13980	18220	9820	14020	14024.57	0.37	0	-902	14346	14182	14036	13872	13726	14110	13800	18	4200	500	8690	10	1	3534040	495	14.93	1.32	12	0.19	939.00	10616.00	69200	20230724	-79.74	13610	20240311	3.01	18280	-23.30	20240122	13610	3.01	20240311	69200	-79.74	20230724	13610	3.01	20240311	1.02	N	406820	500	17 억		13073	N	N	0	N	00	N
94	20240314	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-30	5	-0.21	89567600	6387	125.28	14310	14310	13980	18220	9820	14020	14023.42	0.37	0	-892	14346	14182	14036	13872	13726	14110	13800	18	4200	500	8690	10	1	3534040	494	14.90	1.32	12	0.18	939.00	10616.00	69200	20230724	-79.78	13610	20240311	2.79	18280	-23.47	20240122	13610	2.79	20240311	69200	-79.78	20230724	13610	2.79	20240311	1.02	N	406820	500	17 억		13073	N	N	0	N	00	N
95	20240314	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-40	5	-0.29	82196620	5860	114.95	14310	14310	13980	18220	9820	14020	14026.73	0.37	0	-794	14346	14182	14036	13872	13726	14110	13800	18	4200	500	8690	10	1	3534040	494	14.89	1.32	12	0.17	939.00	10616.00	69200	20230724	-79.80	13610	20240311	2.72	18280	-23.52	20240122	13610	2.72	20240311	69200	-79.80	20230724	13610	2.72	20240311	1.02	N	406820	500	17 억		13073	N	N	0	N	00	N
96	20240314	101200	57	100.00	KOSDAQ		화학	N	N	N	N		N	14060	40	2	0.29	71567960	5101	100.06	14310	14310	13980	18220	9820	14020	14030.18	0.37	0	-421	14346	14182	14036	13872	13726	14110	13800	18	4200	500	8690	10	1	3534040	497	14.97	1.32	12	0.14	939.00	10616.00	69200	20230724	-79.68	13610	20240311	3.31	18280	-23.09	20240122	13610	3.31	20240311	69200	-79.68	20230724	13610	3.31	20240311	1.02	N	406820	500	17 억		13073	N	N	0	N	00	N
97	20240314	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	14020	0	3	0.00	38648770	2753	54.00	14310	14310	13980	18220	9820	14020	14038.78	0.37	0	395	14346	14182	14036	13872	13726	14110	13800	18	4200	500	8690	10	1	3534040	495	14.93	1.32	12	0.08	939.00	10616.00	69200	20230724	-79.74	13610	20240311	3.01	18280	-23.30	20240122	13610	3.01	20240311	69200	-79.74	20230724	13610	3.01	20240311	1.02	N	406820	500	17 억		13073	N	N	0	N	00	N
98	20240313	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	14020	-130	5	-0.92	71354110	5088	89.23	14090	14200	13890	18390	9910	14150	14024.00	0.39	0	-785	14383	14266	14033	13916	13683	14325	13975	18	4240	500	8770	10	1	3534040	495	14.93	1.32	12	0.14	939.00	10616.00	69200	20230724	-79.74	13610	20240311	3.01	18280	-23.30	20240122	13610	3.01	20240311	69200	-79.74	20230724	13610	3.01	20240311	1.02	N	406820	500	17 억		13858	N	N	0	N	00	N
99	20240313	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	-20	5	-0.14	65810640	4693	82.30	14090	14200	13890	18390	9910	14150	14023.15	0.39	0	-702	14383	14266	14033	13916	13683	14325	13975	18	4240	500	8770	10	1	3534040	499	15.05	1.33	12	0.13	939.00	10616.00	69200	20230724	-79.58	13610	20240311	3.82	18280	-22.70	20240122	13610	3.82	20240311	69200	-79.58	20230724	13610	3.82	20240311	1.02	N	406820	500	17 억		13858	N	N	0	N	00	N
100	20240313	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	14020	-130	5	-0.92	54608530	3899	68.38	14090	14200	13890	18390	9910	14150	14005.78	0.39	0	-471	14383	14266	14033	13916	13683	14325	13975	18	4240	500	8770	10	1	3534040	495	14.93	1.32	12	0.11	939.00	10616.00	69200	20230724	-79.74	13610	20240311	3.01	18280	-23.30	20240122	13610	3.01	20240311	69200	-79.74	20230724	13610	3.01	20240311	1.02	N	406820	500	17 억		13858	N	N	0	N	00	N
101	20240313	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	14080	-70	5	-0.49	33289250	2376	41.67	14090	14200	13890	18390	9910	14150	14010.63	0.39	0	-145	14383	14266	14033	13916	13683	14325	13975	18	4240	500	8770	10	1	3534040	498	14.99	1.33	12	0.07	939.00	10616.00	69200	20230724	-79.65	13610	20240311	3.45	18280	-22.98	20240122	13610	3.45	20240311	69200	-79.65	20230724	13610	3.45	20240311	1.02	N	406820	500	17 억		13858	N	N	0	N	00	N
102	20240313	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	-20	5	-0.14	27602110	1973	34.60	14090	14200	13890	18390	9910	14150	13989.92	0.39	0	105	14383	14266	14033	13916	13683	14325	13975	18	4240	500	8770	10	1	3534040	499	15.05	1.33	12	0.06	939.00	10616.00	69200	20230724	-79.58	13610	20240311	3.82	18280	-22.70	20240122	13610	3.82	20240311	69200	-79.58	20230724	13610	3.82	20240311	1.02	N	406820	500	17 억		13858	N	N	0	N	00	N
103	20240313	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	-60	5	-0.42	20478810	1468	25.75	14090	14090	13890	18390	9910	14150	13950.14	0.39	0	159	14383	14266	14033	13916	13683	14325	13975	18	4240	500	8770	10	1	3534040	498	15.01	1.33	12	0.04	939.00	10616.00	69200	20230724	-79.64	13610	20240311	3.53	18280	-22.92	20240122	13610	3.53	20240311	69200	-79.64	20230724	13610	3.53	20240311	1.02	N	406820	500	17 억		13858	N	N	0	N	00	N
104	20240313	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	-100	5	-0.71	17223910	1236	21.68	14090	14090	13890	18390	9910	14150	13935.20	0.39	0	134	14383	14266	14033	13916	13683	14325	13975	18	4240	500	8770	10	1	3534040	497	14.96	1.32	12	0.03	939.00	10616.00	69200	20230724	-79.70	13610	20240311	3.23	18280	-23.14	20240122	13610	3.23	20240311	69200	-79.70	20230724	13610	3.23	20240311	1.02	N	406820	500	17 억		13858	N	N	0	N	00	N
105	20240313	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	-250	5	-1.77	8121720	583	10.22	14090	14090	13900	18390	9910	14150	13930.91	0.39	0	-36	14383	14266	14033	13916	13683	14325	13975	18	4240	500	8770	10	1	3534040	491	14.80	1.31	12	0.02	939.00	10616.00	69200	20230724	-79.91	13610	20240311	2.13	18280	-23.96	20240122	13610	2.13	20240311	69200	-79.91	20230724	13610	2.13	20240311	1.02	N	406820	500	17 억		13858	N	N	0	N	00	N
106	20240312	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	280	2	2.02	79400620	5699	79.12	13870	14150	13800	18030	9710	13870	13931.97	0.43	0	-1379	14216	14042	13826	13652	13436	14130	13740	18	4160	500	8590	10	1	3534040	500	15.07	1.33	12	0.16	939.00	10616.00	69200	20230724	-79.55	13610	20240311	3.97	18280	-22.59	20240122	13610	3.97	20240311	69200	-79.55	20230724	13610	3.97	20240311	1.03	N	406820	500	17 억		15237	N	N	0	N	00	N
107	20240312	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	130	2	0.94	77207430	5544	76.97	13870	14030	13800	18030	9710	13870	13926.30	0.43	0	-1379	14216	14042	13826	13652	13436	14130	13740	18	4160	500	8590	10	1	3534040	495	14.91	1.32	12	0.16	939.00	10616.00	69200	20230724	-79.77	13610	20240311	2.87	18280	-23.41	20240122	13610	2.87	20240311	69200	-79.77	20230724	13610	2.87	20240311	1.03	N	406820	500	17 억		15237	N	N	0	N	00	N
108	20240312	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	70	2	0.50	52347510	3761	52.21	13870	14030	13800	18030	9710	13870	13918.51	0.43	0	-1512	14216	14042	13826	13652	13436	14130	13740	18	4160	500	8590	10	1	3534040	493	14.85	1.31	12	0.11	939.00	10616.00	69200	20230724	-79.86	13610	20240311	2.42	18280	-23.74	20240122	13610	2.42	20240311	69200	-79.86	20230724	13610	2.42	20240311	1.03	N	406820	500	17 억		15237	N	N	0	N	00	N
109	20240312	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	60	2	0.43	33679830	2420	33.60	13870	14030	13800	18030	9710	13870	13917.29	0.43	0	-736	14216	14042	13826	13652	13436	14130	13740	18	4160	500	8590	10	1	3534040	492	14.83	1.31	12	0.07	939.00	10616.00	69200	20230724	-79.87	13610	20240311	2.35	18280	-23.80	20240122	13610	2.35	20240311	69200	-79.87	20230724	13610	2.35	20240311	1.03	N	406820	500	17 억		15237	N	N	0	N	00	N
110	20240312	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	40	2	0.29	32047900	2303	31.97	13870	14030	13800	18030	9710	13870	13915.72	0.43	0	-679	14216	14042	13826	13652	13436	14130	13740	18	4160	500	8590	10	1	3534040	492	14.81	1.31	12	0.07	939.00	10616.00	69200	20230724	-79.90	13610	20240311	2.20	18280	-23.91	20240122	13610	2.20	20240311	69200	-79.90	20230724	13610	2.20	20240311	1.03	N	406820	500	17 억		15237	N	N	0	N	00	N
111	20240312	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	14010	140	2	1.01	21649540	1559	21.64	13870	14010	13800	18030	9710	13870	13886.81	0.43	0	-235	14216	14042	13826	13652	13436	14130	13740	18	4160	500	8590	10	1	3534040	495	14.92	1.32	12	0.04	939.00	10616.00	69200	20230724	-79.75	13610	20240311	2.94	18280	-23.36	20240122	13610	2.94	20240311	69200	-79.75	20230724	13610	2.94	20240311	1.03	N	406820	500	17 억		15237	N	N	0	N	00	N
112	20240312	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	20	2	0.14	9670720	699	9.70	13870	13890	13800	18030	9710	13870	13835.08	0.43	0	47	14216	14042	13826	13652	13436	14130	13740	18	4160	500	8590	10	1	3534040	491	14.79	1.31	12	0.02	939.00	10616.00	69200	20230724	-79.93	13610	20240311	2.06	18280	-24.02	20240122	13610	2.06	20240311	69200	-79.93	20230724	13610	2.06	20240311	1.03	N	406820	500	17 억		15237	N	N	0	N	00	N
113	20240312	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-70	5	-0.50	2340670	169	2.35	13870	13870	13800	18030	9710	13870	13850.12	0.43	0	-156	14216	14042	13826	13652	13436	14130	13740	18	4160	500	8590	10	1	3534040	488	14.70	1.30	12	0.00	939.00	10616.00	69200	20230724	-80.06	13610	20240311	1.40	18280	-24.51	20240122	13610	1.40	20240311	69200	-80.06	20230724	13610	1.40	20240311	1.03	N	406820	500	17 억		15237	N	N	0	N	00	N
114	20240311	161121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13870	20	2	0.14	98386730	7150	106.48	13850	14000	13610	18000	9700	13850	13759.98	0.36	0	2354	14796	14322	14006	13532	13216	14560	13770	18	4150	500	8580	10	1	3534040	490	14.77	1.31	12	0.20	939.00	10616.00	69200	20230724	-79.96	13610	20240311	1.91	18280	-24.12	20240122	13610	1.91	20240311	69200	-79.96	20230724	13610	1.91	20240311	1.04	N	406820	500	17 억		12883	N	N	0	N	00	N
115	20240311	151119	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13820	-30	5	-0.22	95170060	6918	103.02	13850	14000	13610	18000	9700	13850	13756.87	0.36	0	2354	14796	14322	14006	13532	13216	14560	13770	18	4150	500	8580	10	1	3534040	488	14.72	1.30	12	0.20	939.00	10616.00	69200	20230724	-80.03	13610	20240311	1.54	18280	-24.40	20240122	13610	1.54	20240311	69200	-80.03	20230724	13610	1.54	20240311	1.04	N	406820	500	17 억		12883	N	N	0	N	00	N
116	20240311	141117	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13850	0	3	0.00	90162180	6556	97.63	13850	14000	13610	18000	9700	13850	13752.62	0.36	0	2301	14796	14322	14006	13532	13216	14560	13770	18	4150	500	8580	10	1	3534040	489	14.75	1.30	12	0.19	939.00	10616.00	69200	20230724	-79.99	13610	20240311	1.76	18280	-24.23	20240122	13610	1.76	20240311	69200	-79.99	20230724	13610	1.76	20240311	1.04	N	406820	500	17 억		12883	N	N	0	N	00	N
117	20240311	131116	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13820	-30	5	-0.22	84707050	6162	91.76	13850	14000	13610	18000	9700	13850	13746.68	0.36	0	2200	14796	14322	14006	13532	13216	14560	13770	18	4150	500	8580	10	1	3534040	488	14.72	1.30	12	0.17	939.00	10616.00	69200	20230724	-80.03	13610	20240311	1.54	18280	-24.40	20240122	13610	1.54	20240311	69200	-80.03	20230724	13610	1.54	20240311	1.04	N	406820	500	17 억		12883	N	N	0	N	00	N
118	20240311	121120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13790	-60	5	-0.43	77999370	5678	84.56	13850	13870	13610	18000	9700	13850	13737.12	0.36	0	2264	14796	14322	14006	13532	13216	14560	13770	18	4150	500	8580	10	1	3534040	487	14.69	1.30	12	0.16	939.00	10616.00	69200	20230724	-80.07	13610	20240311	1.32	18280	-24.56	20240122	13610	1.32	20240311	69200	-80.07	20230724	13610	1.32	20240311	1.04	N	406820	500	17 억		12883	N	N	0	N	00	N
119	20240311	111113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13790	-60	5	-0.43	42473220	3096	46.11	13850	13850	13610	18000	9700	13850	13718.74	0.36	0	885	14796	14322	14006	13532	13216	14560	13770	18	4150	500	8580	10	1	3534040	487	14.69	1.30	12	0.09	939.00	10616.00	69200	20230724	-80.07	13610	20240311	1.32	18280	-24.56	20240122	13610	1.32	20240311	69200	-80.07	20230724	13610	1.32	20240311	1.04	N	406820	500	17 억		12883	N	N	0	N	00	N
120	20240311	101104	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13740	-110	5	-0.79	23819760	1738	25.88	13850	13850	13610	18000	9700	13850	13705.27	0.36	0	317	14796	14322	14006	13532	13216	14560	13770	18	4150	500	8580	10	1	3534040	486	14.63	1.29	12	0.05	939.00	10616.00	69200	20230724	-80.14	13610	20240311	0.96	18280	-24.84	20240122	13610	0.96	20240311	69200	-80.14	20230724	13610	0.96	20240311	1.04	N	406820	500	17 억		12883	N	N	0	N	00	N
121	20240311	091108	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13610	-240	5	-1.73	10128540	738	10.99	13850	13850	13610	18000	9700	13850	13724.31	0.36	0	184	14796	14322	14006	13532	13216	14560	13770	18	4150	500	8580	10	1	3534040	481	14.49	1.28	12	0.02	939.00	10616.00	69200	20230724	-80.33	13610	20240311	0.00	18280	-25.55	20240122	13610	0.00	20240311	69200	-80.33	20230724	13610	0.00	20240311	1.04	N	406820	500	17 억		12883	N	N	0	N	00	N
122	20240308	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	150	2	1.09	93089150	6713	35.37	13690	14480	13690	17810	9590	13700	13867.00	0.35	0	420	14333	14016	13833	13516	13333	13925	13425	18	4110	500	8490	10	1	3534040	489	14.75	1.30	12	0.19	939.00	10616.00	69200	20230724	-79.99	13650	20240307	1.47	18280	-24.23	20240122	13650	1.47	20240307	69200	-79.99	20230724	13650	1.47	20240307	1.08	N	406820	500	17 억		12463	N	N	0	N	00	N
123	20240308	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	90	2	0.66	88663000	6393	33.68	13690	14480	13690	17810	9590	13700	13868.76	0.35	0	420	14333	14016	13833	13516	13333	13925	13425	18	4110	500	8490	10	1	3534040	487	14.69	1.30	12	0.18	939.00	10616.00	69200	20230724	-80.07	13650	20240307	1.03	18280	-24.56	20240122	13650	1.03	20240307	69200	-80.07	20230724	13650	1.03	20240307	1.08	N	406820	500	17 억		12463	N	N	0	N	00	N
124	20240308	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	100	2	0.73	82521090	5947	31.33	13690	14480	13690	17810	9590	13700	13876.09	0.35	0	457	14333	14016	13833	13516	13333	13925	13425	18	4110	500	8490	10	1	3534040	488	14.70	1.30	12	0.17	939.00	10616.00	69200	20230724	-80.06	13650	20240307	1.10	18280	-24.51	20240122	13650	1.10	20240307	69200	-80.06	20230724	13650	1.10	20240307	1.08	N	406820	500	17 억		12463	N	N	0	N	00	N
125	20240308	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	10	2	0.07	69743850	5021	26.45	13690	14480	13690	17810	9590	13700	13890.43	0.35	0	514	14333	14016	13833	13516	13333	13925	13425	18	4110	500	8490	10	1	3534040	485	14.60	1.29	12	0.14	939.00	10616.00	69200	20230724	-80.19	13650	20240307	0.44	18280	-25.00	20240122	13650	0.44	20240307	69200	-80.19	20230724	13650	0.44	20240307	1.08	N	406820	500	17 억		12463	N	N	0	N	00	N
126	20240308	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	13710	10	2	0.07	67921130	4888	25.75	13690	14480	13690	17810	9590	13700	13895.48	0.35	0	512	14333	14016	13833	13516	13333	13925	13425	18	4110	500	8490	10	1	3534040	485	14.60	1.29	12	0.14	939.00	10616.00	69200	20230724	-80.19	13650	20240307	0.44	18280	-25.00	20240122	13650	0.44	20240307	69200	-80.19	20230724	13650	0.44	20240307	1.08	N	406820	500	17 억		12463	N	N	0	N	00	N
127	20240308	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	60	2	0.44	61486500	4419	23.28	13690	14480	13690	17810	9590	13700	13914.12	0.35	0	727	14333	14016	13833	13516	13333	13925	13425	18	4110	500	8490	10	1	3534040	486	14.65	1.30	12	0.13	939.00	10616.00	69200	20230724	-80.12	13650	20240307	0.81	18280	-24.73	20240122	13650	0.81	20240307	69200	-80.12	20230724	13650	0.81	20240307	1.08	N	406820	500	17 억		12463	N	N	0	N	00	N
128	20240308	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	13770	70	2	0.51	46005780	3290	17.33	13690	14480	13690	17810	9590	13700	13983.52	0.35	0	480	14333	14016	13833	13516	13333	13925	13425	18	4110	500	8490	10	1	3534040	487	14.66	1.30	12	0.09	939.00	10616.00	69200	20230724	-80.10	13650	20240307	0.88	18280	-24.67	20240122	13650	0.88	20240307	69200	-80.10	20230724	13650	0.88	20240307	1.08	N	406820	500	17 억		12463	N	N	0	N	00	N
129	20240308	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	300	2	2.19	24155240	1707	8.99	13690	14480	13690	17810	9590	13700	14150.70	0.35	0	17	14333	14016	13833	13516	13333	13925	13425	18	4110	500	8490	10	1	3534040	495	14.91	1.32	12	0.05	939.00	10616.00	69200	20230724	-79.77	13650	20240307	2.56	18280	-23.41	20240122	13650	2.56	20240307	69200	-79.77	20230724	13650	2.56	20240307	1.08	N	406820	500	17 억		12463	N	N	0	N	00	N
130	20240307	161101	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13700	-290	5	-2.07	260718520	18924	58.34	13940	14150	13650	18180	9800	13990	13777.14	0.42	0	-2307	14836	14412	14106	13682	13376	14260	13530	18	4190	500	8670	10	1	3534040	484	14.59	1.29	12	0.54	939.00	10616.00	69200	20230724	-80.20	13650	20240307	0.37	18280	-25.05	20240122	13650	0.37	20240307	69200	-80.20	20230724	13650	0.37	20240307	1.10	N	406820	500	17 억		14770	N	N	0	N	00	N
131	20240307	151043	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13670	-320	5	-2.29	244695990	17753	54.73	13940	14150	13650	18180	9800	13990	13783.36	0.42	0	-2450	14836	14412	14106	13682	13376	14260	13530	18	4190	500	8670	10	1	3534040	483	14.56	1.29	12	0.50	939.00	10616.00	69200	20230724	-80.25	13650	20240307	0.15	18280	-25.22	20240122	13650	0.15	20240307	69200	-80.25	20230724	13650	0.15	20240307	1.10	N	406820	500	17 억		14770	N	N	0	N	00	N
132	20240307	141037	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13700	-290	5	-2.07	211895740	15356	47.34	13940	14150	13650	18180	9800	13990	13798.89	0.42	0	-2818	14836	14412	14106	13682	13376	14260	13530	18	4190	500	8670	10	1	3534040	484	14.59	1.29	12	0.43	939.00	10616.00	69200	20230724	-80.20	13650	20240307	0.37	18280	-25.05	20240122	13650	0.37	20240307	69200	-80.20	20230724	13650	0.37	20240307	1.10	N	406820	500	17 억		14770	N	N	0	N	00	N
133	20240307	131050	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13760	-230	5	-1.64	184355540	13346	41.14	13940	14150	13700	18180	9800	13990	13813.54	0.42	0	-2698	14836	14412	14106	13682	13376	14260	13530	18	4190	500	8670	10	1	3534040	486	14.65	1.30	12	0.38	939.00	10616.00	69200	20230724	-80.12	13700	20240307	0.44	18280	-24.73	20240122	13700	0.44	20240307	69200	-80.12	20230724	13700	0.44	20240307	1.10	N	406820	500	17 억		14770	N	N	0	N	00	N
134	20240307	121055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13770	-220	5	-1.57	145901990	10543	32.50	13940	14150	13710	18180	9800	13990	13838.75	0.42	0	-892	14836	14412	14106	13682	13376	14260	13530	18	4190	500	8670	10	1	3534040	487	14.66	1.30	12	0.30	939.00	10616.00	69200	20230724	-80.10	13710	20240307	0.44	18280	-24.67	20240122	13710	0.44	20240307	69200	-80.10	20230724	13710	0.44	20240307	1.10	N	406820	500	17 억		14770	N	N	0	N	00	N
135	20240307	111102	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13790	-200	5	-1.43	126944060	9168	28.26	13940	14150	13710	18180	9800	13990	13846.43	0.42	0	-464	14836	14412	14106	13682	13376	14260	13530	18	4190	500	8670	10	1	3534040	487	14.69	1.30	12	0.26	939.00	10616.00	69200	20230724	-80.07	13710	20240307	0.58	18280	-24.56	20240122	13710	0.58	20240307	69200	-80.07	20230724	13710	0.58	20240307	1.10	N	406820	500	17 억		14770	N	N	0	N	00	N
136	20240307	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	-180	5	-1.29	71728310	5159	15.90	13940	14150	13810	18180	9800	13990	13903.53	0.42	0	-529	14836	14412	14106	13682	13376	14260	13530	18	4190	500	8670	10	1	3534040	488	14.71	1.30	12	0.15	939.00	10616.00	69200	20230724	-80.04	13800	20240306	0.07	18280	-24.45	20240122	13800	0.07	20240306	69200	-80.04	20230724	13800	0.07	20240306	1.10	N	406820	500	17 억		14770	N	N	0	N	00	N
137	20240307	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	-90	5	-0.64	29312250	2103	6.48	13940	14150	13850	18180	9800	13990	13938.30	0.42	0	-328	14836	14412	14106	13682	13376	14260	13530	18	4190	500	8670	10	1	3534040	491	14.80	1.31	12	0.06	939.00	10616.00	69200	20230724	-79.91	13800	20240306	0.72	18280	-23.96	20240122	13800	0.72	20240306	69200	-79.91	20230724	13800	0.72	20240306	1.10	N	406820	500	17 억		14770	N	N	0	N	00	N
138	20240306	161046	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13990	-360	5	-2.51	456452790	32433	182.35	14360	14530	13800	18650	10050	14350	14073.72	0.45	0	-1155	14790	14570	14370	14150	13950	14470	14050	18	4300	500	8890	10	1	3534040	494	14.90	1.32	12	0.92	939.00	10616.00	69200	20230724	-79.78	13800	20240306	1.38	18280	-23.47	20240122	13800	1.38	20240306	69200	-79.78	20230724	13800	1.38	20240306	1.09	N	406820	500	17 억		15925	N	N	0	N	00	N
139	20240306	151049	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13910	-440	5	-3.07	452219520	32130	180.65	14360	14530	13800	18650	10050	14350	14074.68	0.45	0	-1100	14790	14570	14370	14150	13950	14470	14050	18	4300	500	8890	10	1	3534040	492	14.81	1.31	12	0.91	939.00	10616.00	69200	20230724	-79.90	13800	20240306	0.80	18280	-23.91	20240122	13800	0.80	20240306	69200	-79.90	20230724	13800	0.80	20240306	1.09	N	406820	500	17 억		15925	N	N	0	N	00	N
140	20240306	141056	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	13900	-450	5	-3.14	427526470	30354	170.66	14360	14530	13800	18650	10050	14350	14084.68	0.45	0	-1013	14790	14570	14370	14150	13950	14470	14050	18	4300	500	8890	10	1	3534040	491	14.80	1.31	12	0.86	939.00	10616.00	69200	20230724	-79.91	13800	20240306	0.72	18280	-23.96	20240122	13800	0.72	20240306	69200	-79.91	20230724	13800	0.72	20240306	1.09	N	406820	500	17 억		15925	N	N	0	N	00	N
141	20240306	131055	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14030	-320	5	-2.23	377668790	26757	150.44	14360	14530	13900	18650	10050	14350	14114.77	0.45	0	-930	14790	14570	14370	14150	13950	14470	14050	18	4300	500	8890	10	1	3534040	496	14.94	1.32	12	0.76	939.00	10616.00	69200	20230724	-79.73	13900	20240306	0.94	18280	-23.25	20240122	13900	0.94	20240306	69200	-79.73	20230724	13900	0.94	20240306	1.09	N	406820	500	17 억		15925	N	N	0	N	00	N
142	20240306	121054	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14070	-280	5	-1.95	291355280	20570	115.65	14360	14530	14000	18650	10050	14350	14164.09	0.45	0	-229	14790	14570	14370	14150	13950	14470	14050	18	4300	500	8890	10	1	3534040	497	14.98	1.33	12	0.58	939.00	10616.00	69200	20230724	-79.67	14000	20240306	0.50	18280	-23.03	20240122	14000	0.50	20240306	69200	-79.67	20230724	14000	0.50	20240306	1.09	N	406820	500	17 억		15925	N	N	0	N	00	N
143	20240306	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	-150	5	-1.05	103443440	7252	40.77	14360	14530	14190	18650	10050	14350	14264.13	0.45	0	256	14790	14570	14370	14150	13950	14470	14050	18	4300	500	8890	10	1	3534040	502	15.12	1.34	12	0.21	939.00	10616.00	69200	20230724	-79.48	14170	20240305	0.21	18280	-22.32	20240122	14170	0.21	20240305	69200	-79.48	20230724	14170	0.21	20240305	1.09	N	406820	500	17 억		15925	N	N	0	N	00	N
144	20240306	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	-50	5	-0.35	47657120	3332	18.73	14360	14530	14190	18650	10050	14350	14302.86	0.45	0	92	14790	14570	14370	14150	13950	14470	14050	18	4300	500	8890	10	1	3534040	505	15.23	1.35	12	0.09	939.00	10616.00	69200	20230724	-79.34	14170	20240305	0.92	18280	-21.77	20240122	14170	0.92	20240305	69200	-79.34	20230724	14170	0.92	20240305	1.09	N	406820	500	17 억		15925	N	N	0	N	00	N
145	20240306	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	14210	-140	5	-0.98	29920910	2092	11.76	14360	14530	14190	18650	10050	14350	14302.54	0.45	0	-99	14790	14570	14370	14150	13950	14470	14050	18	4300	500	8890	10	1	3534040	502	15.13	1.34	12	0.06	939.00	10616.00	69200	20230724	-79.47	14170	20240305	0.28	18280	-22.26	20240122	14170	0.28	20240305	69200	-79.47	20230724	14170	0.28	20240305	1.09	N	406820	500	17 억		15925	N	N	0	N	00	N
146	20240305	161040	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14350	-240	5	-1.64	254586230	17777	236.21	14590	14590	14170	18960	10220	14590	14321.09	0.47	0	-745	15116	14852	14666	14402	14216	14985	14535	18	4370	500	9040	10	1	3534040	507	15.28	1.35	12	0.50	939.00	10616.00	69200	20230724	-79.26	14170	20240305	1.27	18280	-21.50	20240122	14170	1.27	20240305	69200	-79.26	20230724	14170	1.27	20240305	1.14	N	406820	500	17 억		16670	N	N	0	N	00	N
147	20240305	151041	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14190	-400	5	-2.74	246038710	17179	228.26	14590	14590	14180	18960	10220	14590	14322.06	0.47	0	-753	15116	14852	14666	14402	14216	14985	14535	18	4370	500	9040	10	1	3534040	501	15.11	1.34	12	0.49	939.00	10616.00	69200	20230724	-79.49	14180	20240305	0.07	18280	-22.37	20240122	14180	0.07	20240305	69200	-79.49	20230724	14180	0.07	20240305	1.14	N	406820	500	17 억		16670	N	N	0	N	00	N
148	20240305	141030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14230	-360	5	-2.47	214154700	14936	198.46	14590	14590	14210	18960	10220	14590	14338.16	0.47	0	-494	15116	14852	14666	14402	14216	14985	14535	18	4370	500	9040	10	1	3534040	503	15.15	1.34	12	0.42	939.00	10616.00	69200	20230724	-79.44	14210	20240305	0.14	18280	-22.16	20240122	14210	0.14	20240305	69200	-79.44	20230724	14210	0.14	20240305	1.14	N	406820	500	17 억		16670	N	N	0	N	00	N
149	20240305	131032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14390	-200	5	-1.37	148227350	10318	137.10	14590	14590	14210	18960	10220	14590	14365.90	0.47	0	-646	15116	14852	14666	14402	14216	14985	14535	18	4370	500	9040	10	1	3534040	509	15.32	1.36	12	0.29	939.00	10616.00	69200	20230724	-79.21	14210	20240305	1.27	18280	-21.28	20240122	14210	1.27	20240305	69200	-79.21	20230724	14210	1.27	20240305	1.14	N	406820	500	17 억		16670	N	N	0	N	00	N
150	20240305	121035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14380	-210	5	-1.44	137442710	9567	127.12	14590	14590	14210	18960	10220	14590	14366.33	0.47	0	-1027	15116	14852	14666	14402	14216	14985	14535	18	4370	500	9040	10	1	3534040	508	15.31	1.35	12	0.27	939.00	10616.00	69200	20230724	-79.22	14210	20240305	1.20	18280	-21.33	20240122	14210	1.20	20240305	69200	-79.22	20230724	14210	1.20	20240305	1.14	N	406820	500	17 억		16670	N	N	0	N	00	N
151	20240305	111035	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14410	-180	5	-1.23	107969360	7517	99.88	14590	14590	14210	18960	10220	14590	14363.36	0.47	0	-235	15116	14852	14666	14402	14216	14985	14535	18	4370	500	9040	10	1	3534040	509	15.35	1.36	12	0.21	939.00	10616.00	69200	20230724	-79.18	14210	20240305	1.41	18280	-21.17	20240122	14210	1.41	20240305	69200	-79.18	20230724	14210	1.41	20240305	1.14	N	406820	500	17 억		16670	N	N	0	N	00	N
152	20240305	101031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14370	-220	5	-1.51	66151520	4596	61.07	14590	14590	14220	18960	10220	14590	14393.28	0.47	0	-138	15116	14852	14666	14402	14216	14985	14535	18	4370	500	9040	10	1	3534040	508	15.30	1.35	12	0.13	939.00	10616.00	69200	20230724	-79.23	14220	20240305	1.05	18280	-21.39	20240122	14220	1.05	20240305	69200	-79.23	20230724	14220	1.05	20240305	1.14	N	406820	500	17 억		16670	N	N	0	N	00	N
153	20240305	091030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14510	-80	5	-0.55	8805590	605	8.04	14590	14590	14480	18960	10220	14590	14554.69	0.47	0	0	15116	14852	14666	14402	14216	14985	14535	18	4370	500	9040	10	1	3534040	513	15.45	1.37	12	0.02	939.00	10616.00	69200	20230724	-79.03	14480	20240305	0.21	18280	-20.62	20240122	14480	0.21	20240305	69200	-79.03	20230724	14480	0.21	20240305	1.14	N	406820	500	17 억		16670	N	N	0	N	00	N
154	20240304	161029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14590	10	2	0.07	109005470	7474	52.57	14580	14930	14480	18950	10210	14580	14584.40	0.49	0	-584	15326	14952	14766	14392	14206	14860	14300	18	4370	500	9030	10	1	3534040	516	15.54	1.37	12	0.21	939.00	10616.00	69200	20230724	-78.92	14480	20240304	0.76	18280	-20.19	20240122	14480	0.76	20240304	69200	-78.92	20230724	14480	0.76	20240304	1.12	N	406820	500	17 억		17254	N	N	0	N	00	N
155	20240304	151024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14550	-30	5	-0.21	100237320	6873	48.35	14580	14930	14480	18950	10210	14580	14584.22	0.49	0	-584	15326	14952	14766	14392	14206	14860	14300	18	4370	500	9030	10	1	3534040	514	15.50	1.37	12	0.19	939.00	10616.00	69200	20230724	-78.97	14480	20240304	0.48	18280	-20.40	20240122	14480	0.48	20240304	69200	-78.97	20230724	14480	0.48	20240304	1.12	N	406820	500	17 억		17254	N	N	0	N	00	N
156	20240304	140954	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14570	-10	5	-0.07	76366450	5241	36.87	14580	14930	14480	18950	10210	14580	14570.97	0.49	0	-558	15326	14952	14766	14392	14206	14860	14300	18	4370	500	9030	10	1	3534040	515	15.52	1.37	12	0.15	939.00	10616.00	69200	20230724	-78.95	14480	20240304	0.62	18280	-20.30	20240122	14480	0.62	20240304	69200	-78.95	20230724	14480	0.62	20240304	1.12	N	406820	500	17 억		17254	N	N	0	N	00	N
157	20240304	131020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14570	-10	5	-0.07	48683720	3333	23.45	14580	14930	14510	18950	10210	14580	14606.58	0.49	0	-501	15326	14952	14766	14392	14206	14860	14300	18	4370	500	9030	10	1	3534040	515	15.52	1.37	12	0.09	939.00	10616.00	69200	20230724	-78.95	14510	20240304	0.41	18280	-20.30	20240122	14510	0.41	20240304	69200	-78.95	20230724	14510	0.41	20240304	1.12	N	406820	500	17 억		17254	N	N	0	N	00	N
158	20240304	120955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14640	60	2	0.41	33049100	2258	15.88	14580	14930	14550	18950	10210	14580	14636.47	0.49	0	-371	15326	14952	14766	14392	14206	14860	14300	18	4370	500	9030	10	1	3534040	517	15.59	1.38	12	0.06	939.00	10616.00	69200	20230724	-78.84	14550	20240304	0.62	18280	-19.91	20240122	14550	0.62	20240304	69200	-78.84	20230724	14550	0.62	20240304	1.12	N	406820	500	17 억		17254	N	N	0	N	00	N
159	20240304	111012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14660	80	2	0.55	30177730	2062	14.50	14580	14930	14550	18950	10210	14580	14635.20	0.49	0	-184	15326	14952	14766	14392	14206	14860	14300	18	4370	500	9030	10	1	3534040	518	15.61	1.38	12	0.06	939.00	10616.00	69200	20230724	-78.82	14550	20240304	0.76	18280	-19.80	20240122	14550	0.76	20240304	69200	-78.82	20230724	14550	0.76	20240304	1.12	N	406820	500	17 억		17254	N	N	0	N	00	N
160	20240304	101013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14600	20	2	0.14	21970360	1500	10.55	14580	14930	14550	18950	10210	14580	14646.95	0.49	0	-11	15326	14952	14766	14392	14206	14860	14300	18	4370	500	9030	10	1	3534040	516	15.55	1.38	12	0.04	939.00	10616.00	69200	20230724	-78.90	14550	20240304	0.34	18280	-20.13	20240122	14550	0.34	20240304	69200	-78.90	20230724	14550	0.34	20240304	1.12	N	406820	500	17 억		17254	N	N	0	N	00	N
161	20240304	091012	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	14550	-30	5	-0.21	14273580	974	6.85	14580	14930	14550	18950	10210	14580	14654.68	0.49	0	46	15326	14952	14766	14392	14206	14860	14300	18	4370	500	9030	10	1	3534040	514	15.50	1.37	12	0.03	939.00	10616.00	69200	20230724	-78.97	14550	20240304	0.00	18280	-20.40	20240122	14550	0.00	20240304	69200	-78.97	20230724	14550	0.00	20240304	1.12	N	406820	500	17 억		17254	N	N	0	N	00	N