KissMeData/453860/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	161303	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	50	2	0.17	362614000	12450	49.69	29100	29300	28850	37700	20300	29000	29125.65	1.04	0	-2594	30200	29600	29200	28600	28200	29400	28400	28	8700	500	20300	50	1	5657215	1643	18.80	3.51	12	0.22	1545.00	8273.00	96500	20231128	-69.90	28350	20240206	2.47	42000	-30.83	20240112	28350	2.47	20240206	96500	-69.90	20231128	28350	2.47	20240206	0.18	N	453860	500	28 억		59045	N	N	26	N	00	N
3	20240329	151305	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	250	2	0.86	333613000	11457	45.73	29100	29300	28850	37700	20300	29000	29118.70	1.04	0	-2551	30200	29600	29200	28600	28200	29400	28400	28	8700	500	20300	50	1	5657215	1655	18.93	3.54	12	0.20	1545.00	8273.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.18	N	453860	500	28 억		59045	N	N	128	N	00	N
4	20240329	141300	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	200	2	0.69	266428900	9155	36.54	29100	29300	28850	37700	20300	29000	29102.01	1.04	0	-1570	30200	29600	29200	28600	28200	29400	28400	28	8700	500	20300	50	1	5657215	1652	18.90	3.53	12	0.16	1545.00	8273.00	96500	20231128	-69.74	28350	20240206	3.00	42000	-30.48	20240112	28350	3.00	20240206	96500	-69.74	20231128	28350	3.00	20240206	0.18	N	453860	500	28 억		59045	N	N	128	N	00	N
5	20240329	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	200	2	0.69	230805800	7936	31.67	29100	29300	28850	37700	20300	29000	29083.39	1.04	0	-995	30200	29600	29200	28600	28200	29400	28400	28	8700	500	20300	50	1	5657215	1652	18.90	3.53	12	0.14	1545.00	8273.00	96500	20231128	-69.74	28350	20240206	3.00	42000	-30.48	20240112	28350	3.00	20240206	96500	-69.74	20231128	28350	3.00	20240206	0.18	N	453860	500	28 억		59045	N	N	128	N	00	N
6	20240329	121252	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	100	2	0.34	196604400	6763	26.99	29100	29300	28850	37700	20300	29000	29070.59	1.04	0	-712	30200	29600	29200	28600	28200	29400	28400	28	8700	500	20300	50	1	5657215	1646	18.83	3.52	12	0.12	1545.00	8273.00	96500	20231128	-69.84	28350	20240206	2.65	42000	-30.71	20240112	28350	2.65	20240206	96500	-69.84	20231128	28350	2.65	20240206	0.18	N	453860	500	28 억		59045	N	N	128	N	00	N
7	20240329	111237	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	50	2	0.17	164399600	5657	22.58	29100	29300	28850	37700	20300	29000	29061.27	1.04	0	-126	30200	29600	29200	28600	28200	29400	28400	28	8700	500	20300	50	1	5657215	1643	18.80	3.51	12	0.10	1545.00	8273.00	96500	20231128	-69.90	28350	20240206	2.47	42000	-30.83	20240112	28350	2.47	20240206	96500	-69.90	20231128	28350	2.47	20240206	0.18	N	453860	500	28 억		59045	N	N	128	N	00	N
8	20240329	101237	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	250	2	0.86	125176500	4310	17.20	29100	29300	28850	37700	20300	29000	29043.27	1.04	0	214	30200	29600	29200	28600	28200	29400	28400	28	8700	500	20300	50	1	5657215	1655	18.93	3.54	12	0.08	1545.00	8273.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.18	N	453860	500	28 억		59045	N	N	128	N	00	N
9	20240329	091238	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	200	2	0.69	16322600	560	2.24	29100	29300	28900	37700	20300	29000	29147.50	1.04	0	-110	30200	29600	29200	28600	28200	29400	28400	28	8700	500	20300	50	1	5657215	1652	18.90	3.53	12	0.01	1545.00	8273.00	96500	20231128	-69.74	28350	20240206	3.00	42000	-30.48	20240112	28350	3.00	20240206	96500	-69.74	20231128	28350	3.00	20240206	0.18	N	453860	500	28 억		59045	N	N	128	N	00	N
10	20240328	161245	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	-250	5	-0.85	730530300	25034	85.17	29350	29800	28800	38000	20500	29250	29181.92	1.13	0	-4972	29983	29616	29133	28766	28283	29800	28950	28	8750	500	20470	50	1	5657215	1641	18.77	3.51	12	0.44	1545.00	8273.00	96500	20231128	-69.95	28350	20240206	2.29	42000	-30.95	20240112	28350	2.29	20240206	96500	-69.95	20231128	28350	2.29	20240206	0.19	N	453860	500	28 억		64006	N	N	128	N	00	N
11	20240328	151247	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	-50	5	-0.17	715752750	24525	83.44	29350	29800	28800	38000	20500	29250	29184.62	1.13	0	-4900	29983	29616	29133	28766	28283	29800	28950	28	8750	500	20470	50	1	5657215	1652	18.90	3.53	12	0.43	1545.00	8273.00	96500	20231128	-69.74	28350	20240206	3.00	42000	-30.48	20240112	28350	3.00	20240206	96500	-69.74	20231128	28350	3.00	20240206	0.19	N	453860	500	28 억		64006	N	N	0	N	00	N
12	20240328	141232	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	-50	5	-0.17	643689650	22049	75.02	29350	29800	28800	38000	20500	29250	29193.60	1.13	0	-4055	29983	29616	29133	28766	28283	29800	28950	28	8750	500	20470	50	1	5657215	1652	18.90	3.53	12	0.39	1545.00	8273.00	96500	20231128	-69.74	28350	20240206	3.00	42000	-30.48	20240112	28350	3.00	20240206	96500	-69.74	20231128	28350	3.00	20240206	0.19	N	453860	500	28 억		64006	N	N	0	N	00	N
13	20240328	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	-200	5	-0.68	503763400	17249	58.69	29350	29800	28800	38000	20500	29250	29205.37	1.13	0	-2077	29983	29616	29133	28766	28283	29800	28950	28	8750	500	20470	50	1	5657215	1643	18.80	3.51	12	0.30	1545.00	8273.00	96500	20231128	-69.90	28350	20240206	2.47	42000	-30.83	20240112	28350	2.47	20240206	96500	-69.90	20231128	28350	2.47	20240206	0.19	N	453860	500	28 억		64006	N	N	0	N	00	N
14	20240328	121235	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	-150	5	-0.51	460520350	15762	53.63	29350	29800	28800	38000	20500	29250	29217.13	1.13	0	-1325	29983	29616	29133	28766	28283	29800	28950	28	8750	500	20470	50	1	5657215	1646	18.83	3.52	12	0.28	1545.00	8273.00	96500	20231128	-69.84	28350	20240206	2.65	42000	-30.71	20240112	28350	2.65	20240206	96500	-69.84	20231128	28350	2.65	20240206	0.19	N	453860	500	28 억		64006	N	N	0	N	00	N
15	20240328	111240	57	100.00	KOSDAQ		화학	N	N	N	N		N	28950	-300	5	-1.03	385240050	13166	44.79	29350	29800	28800	38000	20500	29250	29260.22	1.13	0	-134	29983	29616	29133	28766	28283	29800	28950	28	8750	500	20470	50	1	5657215	1638	18.74	3.50	12	0.23	1545.00	8273.00	96500	20231128	-70.00	28350	20240206	2.12	42000	-31.07	20240112	28350	2.12	20240206	96500	-70.00	20231128	28350	2.12	20240206	0.19	N	453860	500	28 억		64006	N	N	0	N	00	N
16	20240328	101249	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	50	2	0.17	180882600	6136	20.88	29350	29800	29250	38000	20500	29250	29478.91	1.13	0	-370	29983	29616	29133	28766	28283	29800	28950	28	8750	500	20470	50	1	5657215	1658	18.96	3.54	12	0.11	1545.00	8273.00	96500	20231128	-69.64	28350	20240206	3.35	42000	-30.24	20240112	28350	3.35	20240206	96500	-69.64	20231128	28350	3.35	20240206	0.19	N	453860	500	28 억		64006	N	N	0	N	00	N
17	20240328	091256	57	100.00	KOSDAQ		화학	N	N	N	N		N	29700	450	2	1.54	63209350	2146	7.30	29350	29700	29300	38000	20500	29250	29454.50	1.13	0	659	29983	29616	29133	28766	28283	29800	28950	28	8750	500	20470	50	1	5657215	1680	19.22	3.59	12	0.04	1545.00	8273.00	96500	20231128	-69.22	28350	20240206	4.76	42000	-29.29	20240112	28350	4.76	20240206	96500	-69.22	20231128	28350	4.76	20240206	0.19	N	453860	500	28 억		64006	N	N	0	N	00	N
18	20240327	161252	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	350	2	1.21	849858150	29118	49.77	28900	29500	28650	37550	20250	28900	29186.62	1.02	0	6649	30366	29632	29066	28332	27766	29350	28050	28	8650	500	20230	50	1	5657215	1655	18.93	3.54	12	0.51	1545.00	8273.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.18	N	453860	500	28 억		57429	N	N	0	N	00	N
19	20240327	151251	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	500	2	1.73	831758600	28501	48.71	28900	29500	28650	37550	20250	28900	29183.49	1.02	0	6312	30366	29632	29066	28332	27766	29350	28050	28	8650	500	20230	50	1	5657215	1663	19.03	3.55	12	0.50	1545.00	8273.00	96500	20231128	-69.53	28350	20240206	3.70	42000	-30.00	20240112	28350	3.70	20240206	96500	-69.53	20231128	28350	3.70	20240206	0.18	N	453860	500	28 억		57429	N	N	0	N	00	N
20	20240327	141251	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	300	2	1.04	776149450	26604	45.47	28900	29500	28650	37550	20250	28900	29174.16	1.02	0	5791	30366	29632	29066	28332	27766	29350	28050	28	8650	500	20230	50	1	5657215	1652	18.90	3.53	12	0.47	1545.00	8273.00	96500	20231128	-69.74	28350	20240206	3.00	42000	-30.48	20240112	28350	3.00	20240206	96500	-69.74	20231128	28350	3.00	20240206	0.18	N	453860	500	28 억		57429	N	N	0	N	00	N
21	20240327	131250	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	450	2	1.56	731992350	25095	42.89	28900	29500	28650	37550	20250	28900	29168.85	1.02	0	5708	30366	29632	29066	28332	27766	29350	28050	28	8650	500	20230	50	1	5657215	1660	19.00	3.55	12	0.44	1545.00	8273.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.18	N	453860	500	28 억		57429	N	N	0	N	00	N
22	20240327	121251	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	500	2	1.73	676983300	23224	39.69	28900	29500	28650	37550	20250	28900	29150.16	1.02	0	5505	30366	29632	29066	28332	27766	29350	28050	28	8650	500	20230	50	1	5657215	1663	19.03	3.55	12	0.41	1545.00	8273.00	96500	20231128	-69.53	28350	20240206	3.70	42000	-30.00	20240112	28350	3.70	20240206	96500	-69.53	20231128	28350	3.70	20240206	0.18	N	453860	500	28 억		57429	N	N	0	N	00	N
23	20240327	111247	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	200	2	0.69	467672650	16044	27.42	28900	29500	28650	37550	20250	28900	29149.38	1.02	0	5060	30366	29632	29066	28332	27766	29350	28050	28	8650	500	20230	50	1	5657215	1646	18.83	3.52	12	0.28	1545.00	8273.00	96500	20231128	-69.84	28350	20240206	2.65	42000	-30.71	20240112	28350	2.65	20240206	96500	-69.84	20231128	28350	2.65	20240206	0.18	N	453860	500	28 억		57429	N	N	0	N	00	N
24	20240327	101246	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	550	2	1.90	329747100	11328	19.36	28900	29450	28650	37550	20250	28900	29109.03	1.02	0	6013	30366	29632	29066	28332	27766	29350	28050	28	8650	500	20230	50	1	5657215	1666	19.06	3.56	12	0.20	1545.00	8273.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.18	N	453860	500	28 억		57429	N	N	0	N	00	N
25	20240327	091256	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	100	2	0.35	51651050	1793	3.06	28900	29050	28650	37550	20250	28900	28807.06	1.02	0	500	30366	29632	29066	28332	27766	29350	28050	28	8650	500	20230	50	1	5657215	1641	18.77	3.51	12	0.03	1545.00	8273.00	96500	20231128	-69.95	28350	20240206	2.29	42000	-30.95	20240112	28350	2.29	20240206	96500	-69.95	20231128	28350	2.29	20240206	0.18	N	453860	500	28 억		57429	N	N	0	N	00	N
26	20240326	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	-550	5	-1.87	1691565000	58366	382.40	29700	29800	28500	38250	20650	29450	28982.25	1.12	0	-5823	29950	29700	29400	29150	28850	29550	29000	28	8800	500	20610	50	1	5657215	1635	18.71	3.49	12	1.03	1545.00	8273.00	96500	20231128	-70.05	28350	20240206	1.94	42000	-31.19	20240112	28350	1.94	20240206	96500	-70.05	20231128	28350	1.94	20240206	0.18	N	453860	500	28 억		63252	N	N	0	N	00	N
27	20240326	151237	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	-450	5	-1.53	1649382900	56908	372.85	29700	29800	28500	38250	20650	29450	28983.32	1.12	0	-5573	29950	29700	29400	29150	28850	29550	29000	28	8800	500	20610	50	1	5657215	1641	18.77	3.51	12	1.01	1545.00	8273.00	96500	20231128	-69.95	28350	20240206	2.29	42000	-30.95	20240112	28350	2.29	20240206	96500	-69.95	20231128	28350	2.29	20240206	0.18	N	453860	500	28 억		63252	N	N	0	N	00	N
28	20240326	141232	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	-550	5	-1.87	1529880800	52784	345.83	29700	29800	28500	38250	20650	29450	28983.80	1.12	0	-2828	29950	29700	29400	29150	28850	29550	29000	28	8800	500	20610	50	1	5657215	1635	18.71	3.49	12	0.93	1545.00	8273.00	96500	20231128	-70.05	28350	20240206	1.94	42000	-31.19	20240112	28350	1.94	20240206	96500	-70.05	20231128	28350	1.94	20240206	0.18	N	453860	500	28 억		63252	N	N	0	N	00	N
29	20240326	131227	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	-850	5	-2.89	1245785300	42870	280.88	29700	29800	28600	38250	20650	29450	29059.61	1.12	0	-814	29950	29700	29400	29150	28850	29550	29000	28	8800	500	20610	50	1	5657215	1618	18.51	3.46	12	0.76	1545.00	8273.00	96500	20231128	-70.36	28350	20240206	0.88	42000	-31.90	20240112	28350	0.88	20240206	96500	-70.36	20231128	28350	0.88	20240206	0.18	N	453860	500	28 억		63252	N	N	0	N	00	N
30	20240326	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	-650	5	-2.21	904663700	30999	203.10	29700	29800	28750	38250	20650	29450	29183.64	1.12	0	2639	29950	29700	29400	29150	28850	29550	29000	28	8800	500	20610	50	1	5657215	1629	18.64	3.48	12	0.55	1545.00	8273.00	96500	20231128	-70.16	28350	20240206	1.59	42000	-31.43	20240112	28350	1.59	20240206	96500	-70.16	20231128	28350	1.59	20240206	0.18	N	453860	500	28 억		63252	N	N	0	N	00	N
31	20240326	111222	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	-400	5	-1.36	669727650	22865	149.81	29700	29800	29050	38250	20650	29450	29290.52	1.12	0	4779	29950	29700	29400	29150	28850	29550	29000	28	8800	500	20610	50	1	5657215	1643	18.80	3.51	12	0.40	1545.00	8273.00	96500	20231128	-69.90	28350	20240206	2.47	42000	-30.83	20240112	28350	2.47	20240206	96500	-69.90	20231128	28350	2.47	20240206	0.18	N	453860	500	28 억		63252	N	N	0	N	00	N
32	20240326	101227	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	50	2	0.17	406146300	13848	90.73	29700	29800	29200	38250	20650	29450	29328.88	1.12	0	3306	29950	29700	29400	29150	28850	29550	29000	28	8800	500	20610	50	1	5657215	1669	19.09	3.57	12	0.24	1545.00	8273.00	96500	20231128	-69.43	28350	20240206	4.06	42000	-29.76	20240112	28350	4.06	20240206	96500	-69.43	20231128	28350	4.06	20240206	0.18	N	453860	500	28 억		63252	N	N	0	N	00	N
33	20240326	091234	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	-150	5	-0.51	44415900	1514	9.92	29700	29700	29250	38250	20650	29450	29336.79	1.12	0	-137	29950	29700	29400	29150	28850	29550	29000	28	8800	500	20610	50	1	5657215	1658	18.96	3.54	12	0.03	1545.00	8273.00	96500	20231128	-69.64	28350	20240206	3.35	42000	-30.24	20240112	28350	3.35	20240206	96500	-69.64	20231128	28350	3.35	20240206	0.18	N	453860	500	28 억		63252	N	N	0	N	00	N
34	20240325	161317	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	200	2	0.68	447011800	15258	49.33	29650	29650	29100	38000	20500	29250	29296.78	1.09	0	1710	30816	30032	29366	28582	27916	30425	28975	28	8750	500	20470	50	1	5657215	1666	19.06	3.56	12	0.27	1545.00	8273.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.15	N	453860	500	28 억		61542	N	N	0	N	00	N
35	20240325	151322	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	150	2	0.51	419304050	14316	46.28	29650	29650	29100	38000	20500	29250	29289.19	1.09	0	1411	30816	30032	29366	28582	27916	30425	28975	28	8750	500	20470	50	1	5657215	1663	19.03	3.55	12	0.25	1545.00	8273.00	96500	20231128	-69.53	28350	20240206	3.70	42000	-30.00	20240112	28350	3.70	20240206	96500	-69.53	20231128	28350	3.70	20240206	0.15	N	453860	500	28 억		61542	N	N	0	N	00	N
36	20240325	141320	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	100	2	0.34	321183050	10963	35.44	29650	29650	29100	38000	20500	29250	29297.00	1.09	0	553	30816	30032	29366	28582	27916	30425	28975	28	8750	500	20470	50	1	5657215	1660	19.00	3.55	12	0.19	1545.00	8273.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.15	N	453860	500	28 억		61542	N	N	0	N	00	N
37	20240325	131318	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	100	2	0.34	196786400	6709	21.69	29650	29650	29100	38000	20500	29250	29331.70	1.09	0	-98	30816	30032	29366	28582	27916	30425	28975	28	8750	500	20470	50	1	5657215	1660	19.00	3.55	12	0.12	1545.00	8273.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.15	N	453860	500	28 억		61542	N	N	0	N	00	N
38	20240325	121322	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	200	2	0.68	175951150	6000	19.40	29650	29650	29100	38000	20500	29250	29325.19	1.09	0	-118	30816	30032	29366	28582	27916	30425	28975	28	8750	500	20470	50	1	5657215	1666	19.06	3.56	12	0.11	1545.00	8273.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.15	N	453860	500	28 억		61542	N	N	0	N	00	N
39	20240325	111321	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	0	3	0.00	147906350	5047	16.32	29650	29650	29100	38000	20500	29250	29305.80	1.09	0	158	30816	30032	29366	28582	27916	30425	28975	28	8750	500	20470	50	1	5657215	1655	18.93	3.54	12	0.09	1545.00	8273.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.15	N	453860	500	28 억		61542	N	N	0	N	00	N
40	20240325	101320	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	50	2	0.17	113627900	3876	12.53	29650	29650	29100	38000	20500	29250	29315.76	1.09	0	141	30816	30032	29366	28582	27916	30425	28975	28	8750	500	20470	50	1	5657215	1658	18.96	3.54	12	0.07	1545.00	8273.00	96500	20231128	-69.64	28350	20240206	3.35	42000	-30.24	20240112	28350	3.35	20240206	96500	-69.64	20231128	28350	3.35	20240206	0.15	N	453860	500	28 억		61542	N	N	0	N	00	N
41	20240325	091325	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	50	2	0.17	27826800	950	3.07	29650	29650	29100	38000	20500	29250	29291.37	1.09	0	-385	30816	30032	29366	28582	27916	30425	28975	28	8750	500	20470	50	1	5657215	1658	18.96	3.54	12	0.02	1545.00	8273.00	96500	20231128	-69.64	28350	20240206	3.35	42000	-30.24	20240112	28350	3.35	20240206	96500	-69.64	20231128	28350	3.35	20240206	0.15	N	453860	500	28 억		61542	N	N	0	N	00	N
42	20240322	161322	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	250	2	0.86	912508000	30863	40.98	29000	30150	28700	37700	20300	29000	29566.43	0.92	0	10389	29900	29450	28900	28450	27900	29175	28175	28	8700	500	20300	50	1	5657215	1655	18.93	3.54	12	0.55	1545.00	8273.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.15	N	453860	500	28 억		51772	N	N	0	N	00	N
43	20240322	151325	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	450	2	1.55	867704050	29335	38.95	29000	30150	28700	37700	20300	29000	29579.14	0.92	0	9882	29900	29450	28900	28450	27900	29175	28175	28	8700	500	20300	50	1	5657215	1666	19.06	3.56	12	0.52	1545.00	8273.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.15	N	453860	500	28 억		51772	N	N	0	N	00	N
44	20240322	141311	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	350	2	1.21	831897400	28116	37.33	29000	30150	28700	37700	20300	29000	29588.04	0.92	0	9504	29900	29450	28900	28450	27900	29175	28175	28	8700	500	20300	50	1	5657215	1660	19.00	3.55	12	0.50	1545.00	8273.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.15	N	453860	500	28 억		51772	N	N	0	N	00	N
45	20240322	131316	57	100.00	KOSDAQ		화학	N	N	N	N		N	29700	700	2	2.41	740444500	25013	33.21	29000	30150	28700	37700	20300	29000	29602.39	0.92	0	8297	29900	29450	28900	28450	27900	29175	28175	28	8700	500	20300	50	1	5657215	1680	19.22	3.59	12	0.44	1545.00	8273.00	96500	20231128	-69.22	28350	20240206	4.76	42000	-29.29	20240112	28350	4.76	20240206	96500	-69.22	20231128	28350	4.76	20240206	0.15	N	453860	500	28 억		51772	N	N	0	N	00	N
46	20240322	121313	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	600	2	2.07	618310750	20914	27.77	29000	30150	28700	37700	20300	29000	29564.44	0.92	0	6199	29900	29450	28900	28450	27900	29175	28175	28	8700	500	20300	50	1	5657215	1675	19.16	3.58	12	0.37	1545.00	8273.00	96500	20231128	-69.33	28350	20240206	4.41	42000	-29.52	20240112	28350	4.41	20240206	96500	-69.33	20231128	28350	4.41	20240206	0.15	N	453860	500	28 억		51772	N	N	0	N	00	N
47	20240322	111320	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	650	2	2.24	596872550	20190	26.81	29000	30150	28700	37700	20300	29000	29562.78	0.92	0	5871	29900	29450	28900	28450	27900	29175	28175	28	8700	500	20300	50	1	5657215	1677	19.19	3.58	12	0.36	1545.00	8273.00	96500	20231128	-69.27	28350	20240206	4.59	42000	-29.40	20240112	28350	4.59	20240206	96500	-69.27	20231128	28350	4.59	20240206	0.15	N	453860	500	28 억		51772	N	N	0	N	00	N
48	20240322	101312	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	850	2	2.93	499834250	16920	22.47	29000	30150	28700	37700	20300	29000	29541.03	0.92	0	4980	29900	29450	28900	28450	27900	29175	28175	28	8700	500	20300	50	1	5657215	1689	19.32	3.61	12	0.30	1545.00	8273.00	96500	20231128	-69.07	28350	20240206	5.29	42000	-28.93	20240112	28350	5.29	20240206	96500	-69.07	20231128	28350	5.29	20240206	0.15	N	453860	500	28 억		51772	N	N	0	N	00	N
49	20240322	091312	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	-250	5	-0.86	39167900	1358	1.80	29000	29100	28700	37700	20300	29000	28842.34	0.92	0	-129	29900	29450	28900	28450	27900	29175	28175	28	8700	500	20300	50	1	5657215	1626	18.61	3.48	12	0.02	1545.00	8273.00	96500	20231128	-70.21	28350	20240206	1.41	42000	-31.55	20240112	28350	1.41	20240206	96500	-70.21	20231128	28350	1.41	20240206	0.15	N	453860	500	28 억		51772	N	N	0	N	00	N
50	20240321	161315	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	29000	-50	5	-0.17	2163772750	75276	284.41	29200	29350	28350	37750	20350	29050	28744.52	1.05	0	-7864	30450	29750	29400	28700	28350	29575	28525	28	8700	500	20330	50	1	5657215	1641	48.90	23.50	12	1.33	593.00	1234.00	96500	20231128	-69.95	28350	20240321	2.29	42000	-30.95	20240112	28350	2.29	20240321	96500	-69.95	20231128	28350	2.29	20240321	0.15	N	453860	500	28 억		59636	N	N	7	N	00	N
51	20240321	151312	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	28950	-100	5	-0.34	2091278350	72778	274.98	29200	29350	28350	37750	20350	29050	28735.03	1.05	0	-8168	30450	29750	29400	28700	28350	29575	28525	28	8700	500	20330	50	1	5657215	1638	48.82	23.46	12	1.29	593.00	1234.00	96500	20231128	-70.00	28350	20240321	2.12	42000	-31.07	20240112	28350	2.12	20240321	96500	-70.00	20231128	28350	2.12	20240321	0.15	N	453860	500	28 억		59636	N	N	7	N	00	N
52	20240321	141309	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	28850	-200	5	-0.69	2013362400	70085	264.80	29200	29350	28350	37750	20350	29050	28727.44	1.05	0	-8518	30450	29750	29400	28700	28350	29575	28525	28	8700	500	20330	50	1	5657215	1632	48.65	23.38	12	1.24	593.00	1234.00	96500	20231128	-70.10	28350	20240321	1.76	42000	-31.31	20240112	28350	1.76	20240321	96500	-70.10	20231128	28350	1.76	20240321	0.15	N	453860	500	28 억		59636	N	N	7	N	00	N
53	20240321	131258	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	28750	-300	5	-1.03	1957343500	68147	257.48	29200	29350	28350	37750	20350	29050	28722.37	1.05	0	-8509	30450	29750	29400	28700	28350	29575	28525	28	8700	500	20330	50	1	5657215	1626	48.48	23.30	12	1.20	593.00	1234.00	96500	20231128	-70.21	28350	20240321	1.41	42000	-31.55	20240112	28350	1.41	20240321	96500	-70.21	20231128	28350	1.41	20240321	0.15	N	453860	500	28 억		59636	N	N	7	N	00	N
54	20240321	121315	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	29050	0	3	0.00	1915692200	66706	252.03	29200	29350	28350	37750	20350	29050	28718.44	1.05	0	-8229	30450	29750	29400	28700	28350	29575	28525	28	8700	500	20330	50	1	5657215	1643	48.99	23.54	12	1.18	593.00	1234.00	96500	20231128	-69.90	28350	20240321	2.47	42000	-30.83	20240112	28350	2.47	20240321	96500	-69.90	20231128	28350	2.47	20240321	0.15	N	453860	500	28 억		59636	N	N	7	N	00	N
55	20240321	111311	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	28900	-150	5	-0.52	1771807150	61750	233.31	29200	29350	28350	37750	20350	29050	28693.23	1.05	0	-11609	30450	29750	29400	28700	28350	29575	28525	28	8700	500	20330	50	1	5657215	1635	48.74	23.42	12	1.09	593.00	1234.00	96500	20231128	-70.05	28350	20240321	1.94	42000	-31.19	20240112	28350	1.94	20240321	96500	-70.05	20231128	28350	1.94	20240321	0.15	N	453860	500	28 억		59636	N	N	7	N	00	N
56	20240321	101313	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	28600	-450	5	-1.55	1152648250	40066	151.38	29200	29350	28350	37750	20350	29050	28768.74	1.05	0	-5782	30450	29750	29400	28700	28350	29575	28525	28	8700	500	20330	50	1	5657215	1618	48.23	23.18	12	0.71	593.00	1234.00	96500	20231128	-70.36	28350	20240321	0.88	42000	-31.90	20240112	28350	0.88	20240321	96500	-70.36	20231128	28350	0.88	20240321	0.15	N	453860	500	28 억		59636	N	N	7	N	00	N
57	20240321	091319	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	-200	5	-0.69	240630700	8270	31.25	29200	29350	28800	37750	20350	29050	29096.82	1.05	0	-517	30450	29750	29400	28700	28350	29575	28525	28	8700	500	20330	50	1	5657215	1632	48.65	23.38	12	0.15	593.00	1234.00	96500	20231128	-70.10	28350	20240206	1.76	42000	-31.31	20240112	28350	1.76	20240206	96500	-70.10	20231128	28350	1.76	20240206	0.15	N	453860	500	28 억		59636	N	N	7	N	00	N
58	20240320	161254	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	-600	5	-2.02	772764650	26355	83.58	30000	30100	29050	38500	20800	29650	29321.37	1.17	0	-6288	31183	30416	29683	28916	28183	30050	28550	28	8850	500	20750	50	1	5657215	1643	48.99	23.54	12	0.47	593.00	1234.00	96500	20231128	-69.90	28350	20240206	2.47	42000	-30.83	20240112	28350	2.47	20240206	96500	-69.90	20231128	28350	2.47	20240206	0.14	N	453860	500	28 억		65924	N	N	7	N	00	N
59	20240320	151302	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	-550	5	-1.85	667838450	22746	72.13	30000	30100	29100	38500	20800	29650	29360.70	1.17	0	-5934	31183	30416	29683	28916	28183	30050	28550	28	8850	500	20750	50	1	5657215	1646	49.07	23.58	12	0.40	593.00	1234.00	96500	20231128	-69.84	28350	20240206	2.65	42000	-30.71	20240112	28350	2.65	20240206	96500	-69.84	20231128	28350	2.65	20240206	0.14	N	453860	500	28 억		65924	N	N	0	N	00	N
60	20240320	141308	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	-400	5	-1.35	511942350	17403	55.19	30000	30100	29200	38500	20800	29650	29416.90	1.17	0	-4099	31183	30416	29683	28916	28183	30050	28550	28	8850	500	20750	50	1	5657215	1655	49.33	23.70	12	0.31	593.00	1234.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.14	N	453860	500	28 억		65924	N	N	0	N	00	N
61	20240320	131308	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	-300	5	-1.01	393892250	13370	42.40	30000	30100	29200	38500	20800	29650	29460.90	1.17	0	-1902	31183	30416	29683	28916	28183	30050	28550	28	8850	500	20750	50	1	5657215	1660	49.49	23.78	12	0.24	593.00	1234.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.14	N	453860	500	28 억		65924	N	N	0	N	00	N
62	20240320	121259	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	-300	5	-1.01	345408100	11714	37.15	30000	30100	29250	38500	20800	29650	29486.78	1.17	0	-1748	31183	30416	29683	28916	28183	30050	28550	28	8850	500	20750	50	1	5657215	1660	49.49	23.78	12	0.21	593.00	1234.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.14	N	453860	500	28 억		65924	N	N	0	N	00	N
63	20240320	111302	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	-250	5	-0.84	265898100	9002	28.55	30000	30100	29250	38500	20800	29650	29537.67	1.17	0	-98	31183	30416	29683	28916	28183	30050	28550	28	8850	500	20750	50	1	5657215	1663	49.58	23.82	12	0.16	593.00	1234.00	96500	20231128	-69.53	28350	20240206	3.70	42000	-30.00	20240112	28350	3.70	20240206	96500	-69.53	20231128	28350	3.70	20240206	0.14	N	453860	500	28 억		65924	N	N	0	N	00	N
64	20240320	101253	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	0	3	0.00	103858950	3496	11.09	30000	30100	29250	38500	20800	29650	29707.94	1.17	0	613	31183	30416	29683	28916	28183	30050	28550	28	8850	500	20750	50	1	5657215	1677	50.00	24.03	12	0.06	593.00	1234.00	96500	20231128	-69.27	28350	20240206	4.59	42000	-29.40	20240112	28350	4.59	20240206	96500	-69.27	20231128	28350	4.59	20240206	0.14	N	453860	500	28 억		65924	N	N	0	N	00	N
65	20240320	091301	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	250	2	0.84	31130250	1044	3.31	30000	30100	29250	38500	20800	29650	29818.25	1.17	0	274	31183	30416	29683	28916	28183	30050	28550	28	8850	500	20750	50	1	5657215	1692	50.42	24.23	12	0.02	593.00	1234.00	96500	20231128	-69.02	28350	20240206	5.47	42000	-28.81	20240112	28350	5.47	20240206	96500	-69.02	20231128	28350	5.47	20240206	0.14	N	453860	500	28 억		65924	N	N	0	N	00	N
66	20240319	161247	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	-350	5	-1.17	935451600	31480	164.94	30350	30450	28950	39000	21000	30000	29715.75	1.15	0	3163	30933	30466	29983	29516	29033	30700	29750	28	9000	500	21000	50	1	5657215	1677	50.00	24.03	12	0.56	593.00	1234.00	96500	20231128	-69.27	28350	20240206	4.59	42000	-29.40	20240112	28350	4.59	20240206	96500	-69.27	20231128	28350	4.59	20240206	0.14	N	453860	500	28 억		65311	N	N	1	N	00	N
67	20240319	151300	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	-100	5	-0.33	896344750	30163	158.04	30350	30450	28950	39000	21000	30000	29716.70	1.15	0	2882	30933	30466	29983	29516	29033	30700	29750	28	9000	500	21000	50	1	5657215	1692	50.42	24.23	12	0.53	593.00	1234.00	96500	20231128	-69.02	28350	20240206	5.47	42000	-28.81	20240112	28350	5.47	20240206	96500	-69.02	20231128	28350	5.47	20240206	0.14	N	453860	500	28 억		65311	N	N	1	N	00	N
68	20240319	141258	57	100.00	KOSDAQ		화학	N	N	N	N		N	29800	-200	5	-0.67	845144550	28446	149.04	30350	30450	28950	39000	21000	30000	29710.49	1.15	0	2471	30933	30466	29983	29516	29033	30700	29750	28	9000	500	21000	50	1	5657215	1686	50.25	24.15	12	0.50	593.00	1234.00	96500	20231128	-69.12	28350	20240206	5.11	42000	-29.05	20240112	28350	5.11	20240206	96500	-69.12	20231128	28350	5.11	20240206	0.14	N	453860	500	28 억		65311	N	N	1	N	00	N
69	20240319	131226	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	-250	5	-0.83	822628350	27689	145.07	30350	30450	28950	39000	21000	30000	29709.57	1.15	0	2082	30933	30466	29983	29516	29033	30700	29750	28	9000	500	21000	50	1	5657215	1683	50.17	24.11	12	0.49	593.00	1234.00	96500	20231128	-69.17	28350	20240206	4.94	42000	-29.17	20240112	28350	4.94	20240206	96500	-69.17	20231128	28350	4.94	20240206	0.14	N	453860	500	28 억		65311	N	N	1	N	00	N
70	20240319	121249	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	-600	5	-2.00	778495600	26199	137.27	30350	30450	28950	39000	21000	30000	29714.71	1.15	0	1099	30933	30466	29983	29516	29033	30700	29750	28	9000	500	21000	50	1	5657215	1663	49.58	23.82	12	0.46	593.00	1234.00	96500	20231128	-69.53	28350	20240206	3.70	42000	-30.00	20240112	28350	3.70	20240206	96500	-69.53	20231128	28350	3.70	20240206	0.14	N	453860	500	28 억		65311	N	N	1	N	00	N
71	20240319	111258	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	-400	5	-1.33	446391050	14884	77.98	30350	30450	29600	39000	21000	30000	29991.34	1.15	0	2153	30933	30466	29983	29516	29033	30700	29750	28	9000	500	21000	50	1	5657215	1675	49.92	23.99	12	0.26	593.00	1234.00	96500	20231128	-69.33	28350	20240206	4.41	42000	-29.52	20240112	28350	4.41	20240206	96500	-69.33	20231128	28350	4.41	20240206	0.14	N	453860	500	28 억		65311	N	N	1	N	00	N
72	20240319	101259	57	100.00	KOSDAQ		화학	N	N	N	N		N	30000	0	3	0.00	244822900	8114	42.51	30350	30450	29800	39000	21000	30000	30172.90	1.15	0	2731	30933	30466	29983	29516	29033	30700	29750	28	9000	500	21000	50	1	5657215	1697	50.59	24.31	12	0.14	593.00	1234.00	96500	20231128	-68.91	28350	20240206	5.82	42000	-28.57	20240112	28350	5.82	20240206	96500	-68.91	20231128	28350	5.82	20240206	0.14	N	453860	500	28 억		65311	N	N	1	N	00	N
73	20240319	091258	57	100.00	KOSDAQ		화학	N	N	N	N		N	30000	0	3	0.00	25270000	840	4.40	30350	30350	29850	39000	21000	30000	30083.33	1.15	0	-617	30933	30466	29983	29516	29033	30700	29750	28	9000	500	21000	50	1	5657215	1697	50.59	24.31	12	0.01	593.00	1234.00	96500	20231128	-68.91	28350	20240206	5.82	42000	-28.57	20240112	28350	5.82	20240206	96500	-68.91	20231128	28350	5.82	20240206	0.14	N	453860	500	28 억		65311	N	N	1	N	00	N
74	20240318	161249	57	100.00	KOSDAQ		화학	N	N	N	N		N	30000	500	2	1.69	572663450	19019	101.28	29750	30450	29500	38350	20650	29500	30110.36	0.99	0	9341	30400	29950	29700	29250	29000	29825	29125	28	8850	500	20650	50	1	5657215	1697	50.59	24.31	12	0.34	593.00	1234.00	96500	20231128	-68.91	28350	20240206	5.82	42000	-28.57	20240112	28350	5.82	20240206	96500	-68.91	20231128	28350	5.82	20240206	0.14	N	453860	500	28 억		55792	N	N	1	N	00	N
75	20240318	151241	57	100.00	KOSDAQ		화학	N	N	N	N		N	30050	550	2	1.86	548511150	18215	97.00	29750	30450	29500	38350	20650	29500	30113.16	0.99	0	8692	30400	29950	29700	29250	29000	29825	29125	28	8850	500	20650	50	1	5657215	1700	50.67	24.35	12	0.32	593.00	1234.00	96500	20231128	-68.86	28350	20240206	6.00	42000	-28.45	20240112	28350	6.00	20240206	96500	-68.86	20231128	28350	6.00	20240206	0.14	N	453860	500	28 억		55792	N	N	0	N	00	N
76	20240318	141247	57	100.00	KOSDAQ		화학	N	N	N	N		N	30100	600	2	2.03	439428900	14578	77.63	29750	30450	29500	38350	20650	29500	30143.29	0.99	0	6236	30400	29950	29700	29250	29000	29825	29125	28	8850	500	20650	50	1	5657215	1703	50.76	24.39	12	0.26	593.00	1234.00	96500	20231128	-68.81	28350	20240206	6.17	42000	-28.33	20240112	28350	6.17	20240206	96500	-68.81	20231128	28350	6.17	20240206	0.14	N	453860	500	28 억		55792	N	N	0	N	00	N
77	20240318	131248	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	700	2	2.37	401394150	13311	70.89	29750	30450	29500	38350	20650	29500	30155.07	0.99	0	5976	30400	29950	29700	29250	29000	29825	29125	28	8850	500	20650	50	1	5657215	1708	50.93	24.47	12	0.24	593.00	1234.00	96500	20231128	-68.70	28350	20240206	6.53	42000	-28.10	20240112	28350	6.53	20240206	96500	-68.70	20231128	28350	6.53	20240206	0.14	N	453860	500	28 억		55792	N	N	0	N	00	N
78	20240318	121242	57	100.00	KOSDAQ		화학	N	N	N	N		N	30100	600	2	2.03	324028000	10756	57.28	29750	30450	29500	38350	20650	29500	30125.33	0.99	0	4074	30400	29950	29700	29250	29000	29825	29125	28	8850	500	20650	50	1	5657215	1703	50.76	24.39	12	0.19	593.00	1234.00	96500	20231128	-68.81	28350	20240206	6.17	42000	-28.33	20240112	28350	6.17	20240206	96500	-68.81	20231128	28350	6.17	20240206	0.14	N	453860	500	28 억		55792	N	N	0	N	00	N
79	20240318	111252	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	650	2	2.20	283607600	9412	50.12	29750	30450	29500	38350	20650	29500	30132.55	0.99	0	3613	30400	29950	29700	29250	29000	29825	29125	28	8850	500	20650	50	1	5657215	1706	50.84	24.43	12	0.17	593.00	1234.00	96500	20231128	-68.76	28350	20240206	6.35	42000	-28.21	20240112	28350	6.35	20240206	96500	-68.76	20231128	28350	6.35	20240206	0.14	N	453860	500	28 억		55792	N	N	0	N	00	N
80	20240318	101248	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	800	2	2.71	241919400	8028	42.75	29750	30450	29500	38350	20650	29500	30134.45	0.99	0	3199	30400	29950	29700	29250	29000	29825	29125	28	8850	500	20650	50	1	5657215	1714	51.10	24.55	12	0.14	593.00	1234.00	96500	20231128	-68.60	28350	20240206	6.88	42000	-27.86	20240112	28350	6.88	20240206	96500	-68.60	20231128	28350	6.88	20240206	0.14	N	453860	500	28 억		55792	N	N	0	N	00	N
81	20240318	091248	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	0	3	0.00	12727450	431	2.30	29750	29750	29500	38350	20650	29500	29530.05	0.99	0	-10	30400	29950	29700	29250	29000	29825	29125	28	8850	500	20650	50	1	5657215	1669	49.75	23.91	12	0.01	593.00	1234.00	96500	20231128	-69.43	28350	20240206	4.06	42000	-29.76	20240112	28350	4.06	20240206	96500	-69.43	20231128	28350	4.06	20240206	0.14	N	453860	500	28 억		55792	N	N	0	N	00	N
82	20240315	161232	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	-600	5	-1.99	550253100	18569	69.38	30150	30150	29450	39100	21100	30100	29632.89	1.11	0	-7023	30900	30500	30000	29600	29100	30700	29800	28	9000	500	21070	50	1	5657215	1669	49.75	23.91	12	0.33	593.00	1234.00	96500	20231128	-69.43	28350	20240206	4.06	42000	-29.76	20240112	28350	4.06	20240206	96500	-69.43	20231128	28350	4.06	20240206	0.15	N	453860	500	28 억		62815	N	N	0	N	00	N
83	20240315	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	-450	5	-1.50	486492200	16409	61.31	30150	30150	29450	39100	21100	30100	29647.89	1.11	0	-6661	30900	30500	30000	29600	29100	30700	29800	28	9000	500	21070	50	1	5657215	1677	50.00	24.03	12	0.29	593.00	1234.00	96500	20231128	-69.27	28350	20240206	4.59	42000	-29.40	20240112	28350	4.59	20240206	96500	-69.27	20231128	28350	4.59	20240206	0.15	N	453860	500	28 억		62815	N	N	0	N	00	N
84	20240315	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	-500	5	-1.66	412449000	13910	51.97	30150	30150	29450	39100	21100	30100	29651.26	1.11	0	-6020	30900	30500	30000	29600	29100	30700	29800	28	9000	500	21070	50	1	5657215	1675	49.92	23.99	12	0.25	593.00	1234.00	96500	20231128	-69.33	28350	20240206	4.41	42000	-29.52	20240112	28350	4.41	20240206	96500	-69.33	20231128	28350	4.41	20240206	0.15	N	453860	500	28 억		62815	N	N	0	N	00	N
85	20240315	131233	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	-450	5	-1.50	358844500	12097	45.20	30150	30150	29450	39100	21100	30100	29663.92	1.11	0	-4712	30900	30500	30000	29600	29100	30700	29800	28	9000	500	21070	50	1	5657215	1677	50.00	24.03	12	0.21	593.00	1234.00	96500	20231128	-69.27	28350	20240206	4.59	42000	-29.40	20240112	28350	4.59	20240206	96500	-69.27	20231128	28350	4.59	20240206	0.15	N	453860	500	28 억		62815	N	N	0	N	00	N
86	20240315	121234	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	-600	5	-1.99	322874150	10880	40.65	30150	30150	29450	39100	21100	30100	29675.93	1.11	0	-4570	30900	30500	30000	29600	29100	30700	29800	28	9000	500	21070	50	1	5657215	1669	49.75	23.91	12	0.19	593.00	1234.00	96500	20231128	-69.43	28350	20240206	4.06	42000	-29.76	20240112	28350	4.06	20240206	96500	-69.43	20231128	28350	4.06	20240206	0.15	N	453860	500	28 억		62815	N	N	0	N	00	N
87	20240315	111231	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	-450	5	-1.50	220925100	7427	27.75	30150	30150	29600	39100	21100	30100	29746.21	1.11	0	-1824	30900	30500	30000	29600	29100	30700	29800	28	9000	500	21070	50	1	5657215	1677	50.00	24.03	12	0.13	593.00	1234.00	96500	20231128	-69.27	28350	20240206	4.59	42000	-29.40	20240112	28350	4.59	20240206	96500	-69.27	20231128	28350	4.59	20240206	0.15	N	453860	500	28 억		62815	N	N	0	N	00	N
88	20240315	101238	57	100.00	KOSDAQ		화학	N	N	N	N		N	29950	-150	5	-0.50	144012800	4839	18.08	30150	30150	29700	39100	21100	30100	29760.86	1.11	0	-23	30900	30500	30000	29600	29100	30700	29800	28	9000	500	21070	50	1	5657215	1694	50.51	24.27	12	0.09	593.00	1234.00	96500	20231128	-68.96	28350	20240206	5.64	42000	-28.69	20240112	28350	5.64	20240206	96500	-68.96	20231128	28350	5.64	20240206	0.15	N	453860	500	28 억		62815	N	N	0	N	00	N
89	20240315	091244	57	100.00	KOSDAQ		화학	N	N	N	N		N	30000	-100	5	-0.33	21179200	710	2.65	30150	30150	29700	39100	21100	30100	29829.86	1.11	0	26	30900	30500	30000	29600	29100	30700	29800	28	9000	500	21070	50	1	5657215	1697	50.59	24.31	12	0.01	593.00	1234.00	96500	20231128	-68.91	28350	20240206	5.82	42000	-28.57	20240112	28350	5.82	20240206	96500	-68.91	20231128	28350	5.82	20240206	0.15	N	453860	500	28 억		62815	N	N	0	N	00	N
90	20240314	161220	57	100.00	KOSDAQ		화학	N	N	N	N		N	30100	350	2	1.18	797852500	26763	107.89	29500	30400	29500	38650	20850	29750	29811.77	1.13	0	-1102	30716	30232	29916	29432	29116	30150	29350	28	8900	500	20820	50	1	5657215	1703	50.76	24.39	12	0.47	593.00	1234.00	96500	20231128	-68.81	28350	20240206	6.17	42000	-28.33	20240112	28350	6.17	20240206	96500	-68.81	20231128	28350	6.17	20240206	0.14	N	453860	500	28 억		63917	N	N	0	N	00	N
91	20240314	151227	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	550	2	1.85	779172950	26145	105.40	29500	30400	29500	38650	20850	29750	29801.99	1.13	0	-913	30716	30232	29916	29432	29116	30150	29350	28	8900	500	20820	50	1	5657215	1714	51.10	24.55	12	0.46	593.00	1234.00	96500	20231128	-68.60	28350	20240206	6.88	42000	-27.86	20240112	28350	6.88	20240206	96500	-68.60	20231128	28350	6.88	20240206	0.14	N	453860	500	28 억		63917	N	N	0	N	00	N
92	20240314	141226	57	100.00	KOSDAQ		화학	N	N	N	N		N	29950	200	2	0.67	610118950	20551	82.85	29500	30100	29500	38650	20850	29750	29688.04	1.13	0	-2985	30716	30232	29916	29432	29116	30150	29350	28	8900	500	20820	50	1	5657215	1694	50.51	24.27	12	0.36	593.00	1234.00	96500	20231128	-68.96	28350	20240206	5.64	42000	-28.69	20240112	28350	5.64	20240206	96500	-68.96	20231128	28350	5.64	20240206	0.14	N	453860	500	28 억		63917	N	N	0	N	00	N
93	20240314	131223	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	150	2	0.50	598124150	20150	81.23	29500	30100	29500	38650	20850	29750	29683.58	1.13	0	-3014	30716	30232	29916	29432	29116	30150	29350	28	8900	500	20820	50	1	5657215	1692	50.42	24.23	12	0.36	593.00	1234.00	96500	20231128	-69.02	28350	20240206	5.47	42000	-28.81	20240112	28350	5.47	20240206	96500	-69.02	20231128	28350	5.47	20240206	0.14	N	453860	500	28 억		63917	N	N	0	N	00	N
94	20240314	121225	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	100	2	0.34	557055750	18774	75.69	29500	30100	29500	38650	20850	29750	29671.66	1.13	0	-2971	30716	30232	29916	29432	29116	30150	29350	28	8900	500	20820	50	1	5657215	1689	50.34	24.19	12	0.33	593.00	1234.00	96500	20231128	-69.07	28350	20240206	5.29	42000	-28.93	20240112	28350	5.29	20240206	96500	-69.07	20231128	28350	5.29	20240206	0.14	N	453860	500	28 억		63917	N	N	0	N	00	N
95	20240314	111225	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	100	2	0.34	445255150	15040	60.63	29500	29900	29500	38650	20850	29750	29604.73	1.13	0	-3069	30716	30232	29916	29432	29116	30150	29350	28	8900	500	20820	50	1	5657215	1689	50.34	24.19	12	0.27	593.00	1234.00	96500	20231128	-69.07	28350	20240206	5.29	42000	-28.93	20240112	28350	5.29	20240206	96500	-69.07	20231128	28350	5.29	20240206	0.14	N	453860	500	28 억		63917	N	N	0	N	00	N
96	20240314	101235	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	-150	5	-0.50	170178550	5742	23.15	29500	29900	29500	38650	20850	29750	29637.50	1.13	0	-1322	30716	30232	29916	29432	29116	30150	29350	28	8900	500	20820	50	1	5657215	1675	49.92	23.99	12	0.10	593.00	1234.00	96500	20231128	-69.33	28350	20240206	4.41	42000	-29.52	20240112	28350	4.41	20240206	96500	-69.33	20231128	28350	4.41	20240206	0.14	N	453860	500	28 억		63917	N	N	0	N	00	N
97	20240314	091231	57	100.00	KOSDAQ		화학	N	N	N	N		N	29700	-50	5	-0.17	73216800	2471	9.96	29500	29900	29500	38650	20850	29750	29630.43	1.13	0	-940	30716	30232	29916	29432	29116	30150	29350	28	8900	500	20820	50	1	5657215	1680	50.08	24.07	12	0.04	593.00	1234.00	96500	20231128	-69.22	28350	20240206	4.76	42000	-29.29	20240112	28350	4.76	20240206	96500	-69.22	20231128	28350	4.76	20240206	0.14	N	453860	500	28 억		63917	N	N	0	N	00	N
98	20240313	161208	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	-100	5	-0.34	740096450	24737	105.38	29750	30400	29600	38800	20900	29850	29919.24	1.10	0	1628	31183	30516	30033	29366	28883	30275	29125	28	8950	500	20890	50	1	5657215	1683	50.17	24.11	12	0.44	593.00	1234.00	96500	20231128	-69.17	28350	20240206	4.94	42000	-29.17	20240112	28350	4.94	20240206	96500	-69.17	20231128	28350	4.94	20240206	0.14	N	453860	500	28 억		62019	N	N	6	N	00	N
99	20240313	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	0	3	0.00	679516850	22706	96.73	29750	30400	29600	38800	20900	29850	29926.75	1.10	0	1570	31183	30516	30033	29366	28883	30275	29125	28	8950	500	20890	50	1	5657215	1689	50.34	24.19	12	0.40	593.00	1234.00	96500	20231128	-69.07	28350	20240206	5.29	42000	-28.93	20240112	28350	5.29	20240206	96500	-69.07	20231128	28350	5.29	20240206	0.14	N	453860	500	28 억		62019	N	N	6	N	00	N
100	20240313	141212	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	50	2	0.17	629585750	21035	89.61	29750	30400	29600	38800	20900	29850	29930.39	1.10	0	1540	31183	30516	30033	29366	28883	30275	29125	28	8950	500	20890	50	1	5657215	1692	50.42	24.23	12	0.37	593.00	1234.00	96500	20231128	-69.02	28350	20240206	5.47	42000	-28.81	20240112	28350	5.47	20240206	96500	-69.02	20231128	28350	5.47	20240206	0.14	N	453860	500	28 억		62019	N	N	6	N	00	N
101	20240313	131222	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	0	3	0.00	585614550	19561	83.33	29750	30400	29600	38800	20900	29850	29937.86	1.10	0	1975	31183	30516	30033	29366	28883	30275	29125	28	8950	500	20890	50	1	5657215	1689	50.34	24.19	12	0.35	593.00	1234.00	96500	20231128	-69.07	28350	20240206	5.29	42000	-28.93	20240112	28350	5.29	20240206	96500	-69.07	20231128	28350	5.29	20240206	0.14	N	453860	500	28 억		62019	N	N	6	N	00	N
102	20240313	121215	57	100.00	KOSDAQ		화학	N	N	N	N		N	30100	250	2	0.84	518973300	17330	73.83	29750	30400	29600	38800	20900	29850	29946.53	1.10	0	1856	31183	30516	30033	29366	28883	30275	29125	28	8950	500	20890	50	1	5657215	1703	50.76	24.39	12	0.31	593.00	1234.00	96500	20231128	-68.81	28350	20240206	6.17	42000	-28.33	20240112	28350	6.17	20240206	96500	-68.81	20231128	28350	6.17	20240206	0.14	N	453860	500	28 억		62019	N	N	6	N	00	N
103	20240313	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	29950	100	2	0.34	386949450	12945	55.15	29750	30400	29600	38800	20900	29850	29891.81	1.10	0	719	31183	30516	30033	29366	28883	30275	29125	28	8950	500	20890	50	1	5657215	1694	50.51	24.27	12	0.23	593.00	1234.00	96500	20231128	-68.96	28350	20240206	5.64	42000	-28.69	20240112	28350	5.64	20240206	96500	-68.96	20231128	28350	5.64	20240206	0.14	N	453860	500	28 억		62019	N	N	6	N	00	N
104	20240313	101209	57	100.00	KOSDAQ		화학	N	N	N	N		N	29950	100	2	0.34	222714550	7490	31.91	29750	30100	29600	38800	20900	29850	29734.92	1.10	0	-218	31183	30516	30033	29366	28883	30275	29125	28	8950	500	20890	50	1	5657215	1694	50.51	24.27	12	0.13	593.00	1234.00	96500	20231128	-68.96	28350	20240206	5.64	42000	-28.69	20240112	28350	5.64	20240206	96500	-68.96	20231128	28350	5.64	20240206	0.14	N	453860	500	28 억		62019	N	N	6	N	00	N
105	20240313	091220	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	-100	5	-0.34	25634550	859	3.66	29750	30100	29750	38800	20900	29850	29842.32	1.10	0	-367	31183	30516	30033	29366	28883	30275	29125	28	8950	500	20890	50	1	5657215	1683	50.17	24.11	12	0.02	593.00	1234.00	96500	20231128	-69.17	28350	20240206	4.94	42000	-29.17	20240112	28350	4.94	20240206	96500	-69.17	20231128	28350	4.94	20240206	0.14	N	453860	500	28 억		62019	N	N	6	N	00	N
106	20240312	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	-550	5	-1.81	703317700	23467	154.17	30100	30700	29550	39500	21300	30400	29970.50	1.02	0	4055	31733	31066	30583	29916	29433	30825	29675	28	9100	500	21280	50	1	5657215	1689	50.34	24.19	12	0.41	593.00	1234.00	96500	20231128	-69.07	28350	20240206	5.29	42000	-28.93	20240112	28350	5.29	20240206	96500	-69.07	20231128	28350	5.29	20240206	0.14	N	453860	500	28 억		57963	N	N	6	N	00	N
107	20240312	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	-500	5	-1.64	667719450	22276	146.34	30100	30700	29550	39500	21300	30400	29974.84	1.02	0	3880	31733	31066	30583	29916	29433	30825	29675	28	9100	500	21280	50	1	5657215	1692	50.42	24.23	12	0.39	593.00	1234.00	96500	20231128	-69.02	28350	20240206	5.47	42000	-28.81	20240112	28350	5.47	20240206	96500	-69.02	20231128	28350	5.47	20240206	0.14	N	453860	500	28 억		57963	N	N	1	N	00	N
108	20240312	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	-250	5	-0.82	631994600	21084	138.51	30100	30700	29550	39500	21300	30400	29975.08	1.02	0	3435	31733	31066	30583	29916	29433	30825	29675	28	9100	500	21280	50	1	5657215	1706	50.84	24.43	12	0.37	593.00	1234.00	96500	20231128	-68.76	28350	20240206	6.35	42000	-28.21	20240112	28350	6.35	20240206	96500	-68.76	20231128	28350	6.35	20240206	0.14	N	453860	500	28 억		57963	N	N	1	N	00	N
109	20240312	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	-100	5	-0.33	542672500	18116	119.01	30100	30700	29550	39500	21300	30400	29955.43	1.02	0	2236	31733	31066	30583	29916	29433	30825	29675	28	9100	500	21280	50	1	5657215	1714	51.10	24.55	12	0.32	593.00	1234.00	96500	20231128	-68.60	28350	20240206	6.88	42000	-27.86	20240112	28350	6.88	20240206	96500	-68.60	20231128	28350	6.88	20240206	0.14	N	453860	500	28 억		57963	N	N	1	N	00	N
110	20240312	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	-550	5	-1.81	422815400	14154	92.98	30100	30700	29550	39500	21300	30400	29872.50	1.02	0	252	31733	31066	30583	29916	29433	30825	29675	28	9100	500	21280	50	1	5657215	1689	50.34	24.19	12	0.25	593.00	1234.00	96500	20231128	-69.07	28350	20240206	5.29	42000	-28.93	20240112	28350	5.29	20240206	96500	-69.07	20231128	28350	5.29	20240206	0.14	N	453860	500	28 억		57963	N	N	1	N	00	N
111	20240312	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	29800	-600	5	-1.97	362433700	12121	79.63	30100	30700	29550	39500	21300	30400	29901.30	1.02	0	646	31733	31066	30583	29916	29433	30825	29675	28	9100	500	21280	50	1	5657215	1686	50.25	24.15	12	0.21	593.00	1234.00	96500	20231128	-69.12	28350	20240206	5.11	42000	-29.05	20240112	28350	5.11	20240206	96500	-69.12	20231128	28350	5.11	20240206	0.14	N	453860	500	28 억		57963	N	N	1	N	00	N
112	20240312	101200	57	100.00	KOSDAQ		화학	N	N	N	N		N	29950	-450	5	-1.48	194767200	6495	42.67	30100	30700	29750	39500	21300	30400	29987.25	1.02	0	-200	31733	31066	30583	29916	29433	30825	29675	28	9100	500	21280	50	1	5657215	1694	50.51	24.27	12	0.11	593.00	1234.00	96500	20231128	-68.96	28350	20240206	5.64	42000	-28.69	20240112	28350	5.64	20240206	96500	-68.96	20231128	28350	5.64	20240206	0.14	N	453860	500	28 억		57963	N	N	1	N	00	N
113	20240312	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	30550	150	2	0.49	14576900	480	3.15	30100	30700	30100	39500	21300	30400	30368.54	1.02	0	-156	31733	31066	30583	29916	29433	30825	29675	28	9100	500	21280	50	1	5657215	1728	51.52	24.76	12	0.01	593.00	1234.00	96500	20231128	-68.34	28350	20240206	7.76	42000	-27.26	20240112	28350	7.76	20240206	96500	-68.34	20231128	28350	7.76	20240206	0.14	N	453860	500	28 억		57963	N	N	1	N	00	N
114	20240311	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	-550	5	-1.78	456865200	14997	42.35	30900	31250	30100	40200	21700	30950	30463.77	1.11	0	-5061	32450	31700	31000	30250	29550	32075	30625	28	9250	500	21660	50	1	5657215	1720	51.26	24.64	12	0.27	593.00	1234.00	96500	20231128	-68.50	28350	20240206	7.23	42000	-27.62	20240112	28350	7.23	20240206	96500	-68.50	20231128	28350	7.23	20240206	0.14	N	453860	500	28 억		63024	N	N	1	N	00	N
115	20240311	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	30550	-400	5	-1.29	416993750	13689	38.65	30900	31250	30100	40200	21700	30950	30461.96	1.11	0	-4498	32450	31700	31000	30250	29550	32075	30625	28	9250	500	21660	50	1	5657215	1728	51.52	24.76	12	0.24	593.00	1234.00	96500	20231128	-68.34	28350	20240206	7.76	42000	-27.26	20240112	28350	7.76	20240206	96500	-68.34	20231128	28350	7.76	20240206	0.14	N	453860	500	28 억		63024	N	N	0	N	00	N
116	20240311	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	30500	-450	5	-1.45	331547400	10865	30.68	30900	31250	30100	40200	21700	30950	30515.18	1.11	0	-3457	32450	31700	31000	30250	29550	32075	30625	28	9250	500	21660	50	1	5657215	1725	51.43	24.72	12	0.19	593.00	1234.00	96500	20231128	-68.39	28350	20240206	7.58	42000	-27.38	20240112	28350	7.58	20240206	96500	-68.39	20231128	28350	7.58	20240206	0.14	N	453860	500	28 억		63024	N	N	0	N	00	N
117	20240311	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	30650	-300	5	-0.97	241327100	7900	22.31	30900	31250	30200	40200	21700	30950	30547.73	1.11	0	-2358	32450	31700	31000	30250	29550	32075	30625	28	9250	500	21660	50	1	5657215	1734	51.69	24.84	12	0.14	593.00	1234.00	96500	20231128	-68.24	28350	20240206	8.11	42000	-27.02	20240112	28350	8.11	20240206	96500	-68.24	20231128	28350	8.11	20240206	0.14	N	453860	500	28 억		63024	N	N	0	N	00	N
118	20240311	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	30800	-150	5	-0.48	221062850	7235	20.43	30900	31250	30200	40200	21700	30950	30554.64	1.11	0	-2077	32450	31700	31000	30250	29550	32075	30625	28	9250	500	21660	50	1	5657215	1742	51.94	24.96	12	0.13	593.00	1234.00	96500	20231128	-68.08	28350	20240206	8.64	42000	-26.67	20240112	28350	8.64	20240206	96500	-68.08	20231128	28350	8.64	20240206	0.14	N	453860	500	28 억		63024	N	N	0	N	00	N
119	20240311	111145	57	100.00	KOSDAQ		화학	N	N	N	N		N	30500	-450	5	-1.45	162387800	5307	14.98	30900	31250	30250	40200	21700	30950	30598.79	1.11	0	-1264	32450	31700	31000	30250	29550	32075	30625	28	9250	500	21660	50	1	5657215	1725	51.43	24.72	12	0.09	593.00	1234.00	96500	20231128	-68.39	28350	20240206	7.58	42000	-27.38	20240112	28350	7.58	20240206	96500	-68.39	20231128	28350	7.58	20240206	0.14	N	453860	500	28 억		63024	N	N	0	N	00	N
120	20240311	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	30500	-450	5	-1.45	131365950	4286	12.10	30900	31250	30250	40200	21700	30950	30650.01	1.11	0	-645	32450	31700	31000	30250	29550	32075	30625	28	9250	500	21660	50	1	5657215	1725	51.43	24.72	12	0.08	593.00	1234.00	96500	20231128	-68.39	28350	20240206	7.58	42000	-27.38	20240112	28350	7.58	20240206	96500	-68.39	20231128	28350	7.58	20240206	0.14	N	453860	500	28 억		63024	N	N	0	N	00	N
121	20240311	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	-250	5	-0.81	43073950	1399	3.95	30900	30950	30650	40200	21700	30950	30789.10	1.11	0	405	32450	31700	31000	30250	29550	32075	30625	28	9250	500	21660	50	1	5657215	1737	51.77	24.88	12	0.02	593.00	1234.00	96500	20231128	-68.19	28350	20240206	8.29	42000	-26.90	20240112	28350	8.29	20240206	96500	-68.19	20231128	28350	8.29	20240206	0.14	N	453860	500	28 억		63024	N	N	0	N	00	N
122	20240308	161146	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	500	2	1.64	1093148950	35383	93.30	30850	31750	30300	39550	21350	30450	30894.74	1.13	0	-1036	31883	31166	30283	29566	28683	31525	29925	28	9100	500	21310	50	1	5657215	1751	52.19	25.08	12	0.63	593.00	1234.00	96500	20231128	-67.93	28350	20240206	9.17	42000	-26.31	20240112	28350	9.17	20240206	96500	-67.93	20231128	28350	9.17	20240206	0.14	N	453860	500	28 억		63939	N	N	1	N	00	N
123	20240308	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	300	2	0.99	1020906600	33044	87.13	30850	31750	30300	39550	21350	30450	30895.37	1.13	0	-969	31883	31166	30283	29566	28683	31525	29925	28	9100	500	21310	50	1	5657215	1740	51.85	24.92	12	0.58	593.00	1234.00	96500	20231128	-68.13	28350	20240206	8.47	42000	-26.79	20240112	28350	8.47	20240206	96500	-68.13	20231128	28350	8.47	20240206	0.14	N	453860	500	28 억		63939	N	N	1	N	00	N
124	20240308	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	300	2	0.99	849332000	27469	72.43	30850	31750	30300	39550	21350	30450	30919.65	1.13	0	409	31883	31166	30283	29566	28683	31525	29925	28	9100	500	21310	50	1	5657215	1740	51.85	24.92	12	0.49	593.00	1234.00	96500	20231128	-68.13	28350	20240206	8.47	42000	-26.79	20240112	28350	8.47	20240206	96500	-68.13	20231128	28350	8.47	20240206	0.14	N	453860	500	28 억		63939	N	N	1	N	00	N
125	20240308	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	30950	500	2	1.64	749534400	24224	63.88	30850	31750	30300	39550	21350	30450	30941.81	1.13	0	1057	31883	31166	30283	29566	28683	31525	29925	28	9100	500	21310	50	1	5657215	1751	52.19	25.08	12	0.43	593.00	1234.00	96500	20231128	-67.93	28350	20240206	9.17	42000	-26.31	20240112	28350	9.17	20240206	96500	-67.93	20231128	28350	9.17	20240206	0.14	N	453860	500	28 억		63939	N	N	1	N	00	N
126	20240308	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	31250	800	2	2.63	673541000	21770	57.40	30850	31750	30300	39550	21350	30450	30938.95	1.13	0	1226	31883	31166	30283	29566	28683	31525	29925	28	9100	500	21310	50	1	5657215	1768	52.70	25.32	12	0.38	593.00	1234.00	96500	20231128	-67.62	28350	20240206	10.23	42000	-25.60	20240112	28350	10.23	20240206	96500	-67.62	20231128	28350	10.23	20240206	0.14	N	453860	500	28 억		63939	N	N	1	N	00	N
127	20240308	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	31450	1000	2	3.28	469656250	15271	40.27	30850	31500	30300	39550	21350	30450	30754.78	1.13	0	2632	31883	31166	30283	29566	28683	31525	29925	28	9100	500	21310	50	1	5657215	1779	53.04	25.49	12	0.27	593.00	1234.00	96500	20231128	-67.41	28350	20240206	10.93	42000	-25.12	20240112	28350	10.93	20240206	96500	-67.41	20231128	28350	10.93	20240206	0.14	N	453860	500	28 억		63939	N	N	1	N	00	N
128	20240308	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	30350	-100	5	-0.33	143397600	4702	12.40	30850	30850	30300	39550	21350	30450	30497.15	1.13	0	-154	31883	31166	30283	29566	28683	31525	29925	28	9100	500	21310	50	1	5657215	1717	51.18	24.59	12	0.08	593.00	1234.00	96500	20231128	-68.55	28350	20240206	7.05	42000	-27.74	20240112	28350	7.05	20240206	96500	-68.55	20231128	28350	7.05	20240206	0.14	N	453860	500	28 억		63939	N	N	1	N	00	N
129	20240308	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	250	2	0.82	18347300	600	1.58	30850	30850	30450	39550	21350	30450	30578.83	1.13	0	232	31883	31166	30283	29566	28683	31525	29925	28	9100	500	21310	50	1	5657215	1737	51.77	24.88	12	0.01	593.00	1234.00	96500	20231128	-68.19	28350	20240206	8.29	42000	-26.90	20240112	28350	8.29	20240206	96500	-68.19	20231128	28350	8.29	20240206	0.14	N	453860	500	28 억		63939	N	N	1	N	00	N
130	20240307	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	30450	650	2	2.18	1150263350	37900	262.14	29550	31000	29400	38700	20900	29800	30350.12	1.14	0	-325	30466	30132	29566	29232	28666	30300	29400	28	8900	500	20860	50	1	5657215	1723	51.35	24.68	12	0.67	593.00	1234.00	96500	20231128	-68.45	28350	20240206	7.41	42000	-27.50	20240112	28350	7.41	20240206	96500	-68.45	20231128	28350	7.41	20240206	0.14	N	453860	500	28 억		64267	N	N	1	N	00	N
131	20240307	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	900	2	3.02	1058520150	34901	241.40	29550	31000	29400	38700	20900	29800	30329.48	1.14	0	-321	30466	30132	29566	29232	28666	30300	29400	28	8900	500	20860	50	1	5657215	1737	51.77	24.88	12	0.62	593.00	1234.00	96500	20231128	-68.19	28350	20240206	8.29	42000	-26.90	20240112	28350	8.29	20240206	96500	-68.19	20231128	28350	8.29	20240206	0.14	N	453860	500	28 억		64267	N	N	0	N	00	N
132	20240307	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	400	2	1.34	804999000	26665	184.43	29550	31000	29400	38700	20900	29800	30189.60	1.14	0	773	30466	30132	29566	29232	28666	30300	29400	28	8900	500	20860	50	1	5657215	1708	50.93	24.47	12	0.47	593.00	1234.00	96500	20231128	-68.70	28350	20240206	6.53	42000	-28.10	20240112	28350	6.53	20240206	96500	-68.70	20231128	28350	6.53	20240206	0.14	N	453860	500	28 억		64267	N	N	0	N	00	N
133	20240307	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	30350	550	2	1.85	746557050	24733	171.07	29550	31000	29400	38700	20900	29800	30184.92	1.14	0	826	30466	30132	29566	29232	28666	30300	29400	28	8900	500	20860	50	1	5657215	1717	51.18	24.59	12	0.44	593.00	1234.00	96500	20231128	-68.55	28350	20240206	7.05	42000	-27.74	20240112	28350	7.05	20240206	96500	-68.55	20231128	28350	7.05	20240206	0.14	N	453860	500	28 억		64267	N	N	0	N	00	N
134	20240307	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	30650	850	2	2.85	634901100	21070	145.73	29550	31000	29400	38700	20900	29800	30133.21	1.14	0	-690	30466	30132	29566	29232	28666	30300	29400	28	8900	500	20860	50	1	5657215	1734	51.69	24.84	12	0.37	593.00	1234.00	96500	20231128	-68.24	28350	20240206	8.11	42000	-27.02	20240112	28350	8.11	20240206	96500	-68.24	20231128	28350	8.11	20240206	0.14	N	453860	500	28 억		64267	N	N	0	N	00	N
135	20240307	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	400	2	1.34	379852750	12758	88.24	29550	30250	29400	38700	20900	29800	29773.66	1.14	0	-2048	30466	30132	29566	29232	28666	30300	29400	28	8900	500	20860	50	1	5657215	1708	50.93	24.47	12	0.23	593.00	1234.00	96500	20231128	-68.70	28350	20240206	6.53	42000	-28.10	20240112	28350	6.53	20240206	96500	-68.70	20231128	28350	6.53	20240206	0.14	N	453860	500	28 억		64267	N	N	0	N	00	N
136	20240307	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	29650	-150	5	-0.50	252733500	8509	58.85	29550	30150	29400	38700	20900	29800	29701.71	1.14	0	-2291	30466	30132	29566	29232	28666	30300	29400	28	8900	500	20860	50	1	5657215	1677	50.00	24.03	12	0.15	593.00	1234.00	96500	20231128	-69.27	28350	20240206	4.59	42000	-29.40	20240112	28350	4.59	20240206	96500	-69.27	20231128	28350	4.59	20240206	0.14	N	453860	500	28 억		64267	N	N	0	N	00	N
137	20240307	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	-350	5	-1.17	43200850	1462	10.11	29550	29950	29400	38700	20900	29800	29546.19	1.14	0	-652	30466	30132	29566	29232	28666	30300	29400	28	8900	500	20860	50	1	5657215	1666	49.66	23.87	12	0.03	593.00	1234.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.14	N	453860	500	28 억		64267	N	N	0	N	00	N
138	20240306	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	29800	450	2	1.53	418506650	14188	42.97	29000	29900	29000	38150	20550	29350	29496.39	1.17	0	-1939	31250	30300	29650	28700	28050	29975	28375	28	8800	500	20540	50	1	5657215	1686	50.25	24.15	12	0.25	593.00	1234.00	96500	20231128	-69.12	28350	20240206	5.11	42000	-29.05	20240112	28350	5.11	20240206	96500	-69.12	20231128	28350	5.11	20240206	0.17	N	453860	500	28 억		66167	N	N	74	N	00	N
139	20240306	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	29850	500	2	1.70	387386250	13143	39.80	29000	29900	29000	38150	20550	29350	29474.72	1.17	0	-1587	31250	30300	29650	28700	28050	29975	28375	28	8800	500	20540	50	1	5657215	1689	50.34	24.19	12	0.23	593.00	1234.00	96500	20231128	-69.07	28350	20240206	5.29	42000	-28.93	20240112	28350	5.29	20240206	96500	-69.07	20231128	28350	5.29	20240206	0.17	N	453860	500	28 억		66167	N	N	74	N	00	N
140	20240306	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	100	2	0.34	274354850	9328	28.25	29000	29850	29000	38150	20550	29350	29411.97	1.17	0	-1199	31250	30300	29650	28700	28050	29975	28375	28	8800	500	20540	50	1	5657215	1666	49.66	23.87	12	0.16	593.00	1234.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.17	N	453860	500	28 억		66167	N	N	74	N	00	N
141	20240306	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	200	2	0.68	242571050	8250	24.98	29000	29850	29000	38150	20550	29350	29402.55	1.17	0	-981	31250	30300	29650	28700	28050	29975	28375	28	8800	500	20540	50	1	5657215	1672	49.83	23.95	12	0.15	593.00	1234.00	96500	20231128	-69.38	28350	20240206	4.23	42000	-29.64	20240112	28350	4.23	20240206	96500	-69.38	20231128	28350	4.23	20240206	0.17	N	453860	500	28 억		66167	N	N	74	N	00	N
142	20240306	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	100	2	0.34	202489400	6897	20.89	29000	29600	29000	38150	20550	29350	29359.05	1.17	0	-879	31250	30300	29650	28700	28050	29975	28375	28	8800	500	20540	50	1	5657215	1666	49.66	23.87	12	0.12	593.00	1234.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.17	N	453860	500	28 억		66167	N	N	74	N	00	N
143	20240306	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	100	2	0.34	188787700	6432	19.48	29000	29600	29000	38150	20550	29350	29351.32	1.17	0	-793	31250	30300	29650	28700	28050	29975	28375	28	8800	500	20540	50	1	5657215	1666	49.66	23.87	12	0.11	593.00	1234.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.17	N	453860	500	28 억		66167	N	N	74	N	00	N
144	20240306	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	29400	50	2	0.17	118893400	4060	12.30	29000	29600	29000	38150	20550	29350	29284.09	1.17	0	-612	31250	30300	29650	28700	28050	29975	28375	28	8800	500	20540	50	1	5657215	1663	49.58	23.82	12	0.07	593.00	1234.00	96500	20231128	-69.53	28350	20240206	3.70	42000	-30.00	20240112	28350	3.70	20240206	96500	-69.53	20231128	28350	3.70	20240206	0.17	N	453860	500	28 억		66167	N	N	74	N	00	N
145	20240306	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	29250	-100	5	-0.34	26110850	894	2.71	29000	29550	29000	38150	20550	29350	29206.77	1.17	0	-385	31250	30300	29650	28700	28050	29975	28375	28	8800	500	20540	50	1	5657215	1655	49.33	23.70	12	0.02	593.00	1234.00	96500	20231128	-69.69	28350	20240206	3.17	42000	-30.36	20240112	28350	3.17	20240206	96500	-69.69	20231128	28350	3.17	20240206	0.17	N	453860	500	28 억		66167	N	N	74	N	00	N
146	20240305	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	-1250	5	-4.08	971085100	32926	57.14	30600	30600	29000	39750	21450	30600	29493.02	1.28	0	-5958	32966	31782	30466	29282	27966	32375	29875	28	9150	500	21420	50	1	5657215	1660	49.49	23.78	12	0.58	593.00	1234.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.16	N	453860	500	28 억		72147	N	N	74	N	00	N
147	20240305	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	-850	5	-2.78	877445650	29740	51.61	30600	30600	29000	39750	21450	30600	29503.89	1.28	0	-6624	32966	31782	30466	29282	27966	32375	29875	28	9150	500	21420	50	1	5657215	1683	50.17	24.11	12	0.53	593.00	1234.00	96500	20231128	-69.17	28350	20240206	4.94	42000	-29.17	20240112	28350	4.94	20240206	96500	-69.17	20231128	28350	4.94	20240206	0.16	N	453860	500	28 억		72147	N	N	0	N	00	N
148	20240305	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-1050	5	-3.43	810339850	27470	47.67	30600	30600	29000	39750	21450	30600	29499.08	1.28	0	-6177	32966	31782	30466	29282	27966	32375	29875	28	9150	500	21420	50	1	5657215	1672	49.83	23.95	12	0.49	593.00	1234.00	96500	20231128	-69.38	28350	20240206	4.23	42000	-29.64	20240112	28350	4.23	20240206	96500	-69.38	20231128	28350	4.23	20240206	0.16	N	453860	500	28 억		72147	N	N	0	N	00	N
149	20240305	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	29550	-1050	5	-3.43	790278600	26790	46.49	30600	30600	29000	39750	21450	30600	29499.01	1.28	0	-5782	32966	31782	30466	29282	27966	32375	29875	28	9150	500	21420	50	1	5657215	1672	49.83	23.95	12	0.47	593.00	1234.00	96500	20231128	-69.38	28350	20240206	4.23	42000	-29.64	20240112	28350	4.23	20240206	96500	-69.38	20231128	28350	4.23	20240206	0.16	N	453860	500	28 억		72147	N	N	0	N	00	N
150	20240305	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	-1100	5	-3.59	737140050	24992	43.37	30600	30600	29000	39750	21450	30600	29495.04	1.28	0	-6084	32966	31782	30466	29282	27966	32375	29875	28	9150	500	21420	50	1	5657215	1669	49.75	23.91	12	0.44	593.00	1234.00	96500	20231128	-69.43	28350	20240206	4.06	42000	-29.76	20240112	28350	4.06	20240206	96500	-69.43	20231128	28350	4.06	20240206	0.16	N	453860	500	28 억		72147	N	N	0	N	00	N
151	20240305	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	29350	-1250	5	-4.08	645239250	21875	37.96	30600	30600	29000	39750	21450	30600	29496.65	1.28	0	-6620	32966	31782	30466	29282	27966	32375	29875	28	9150	500	21420	50	1	5657215	1660	49.49	23.78	12	0.39	593.00	1234.00	96500	20231128	-69.59	28350	20240206	3.53	42000	-30.12	20240112	28350	3.53	20240206	96500	-69.59	20231128	28350	3.53	20240206	0.16	N	453860	500	28 억		72147	N	N	0	N	00	N
152	20240305	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	-1150	5	-3.76	571465100	19363	33.60	30600	30600	29000	39750	21450	30600	29513.25	1.28	0	-5875	32966	31782	30466	29282	27966	32375	29875	28	9150	500	21420	50	1	5657215	1666	49.66	23.87	12	0.34	593.00	1234.00	96500	20231128	-69.48	28350	20240206	3.88	42000	-29.88	20240112	28350	3.88	20240206	96500	-69.48	20231128	28350	3.88	20240206	0.16	N	453860	500	28 억		72147	N	N	0	N	00	N
153	20240305	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	29950	-650	5	-2.12	73251350	2435	4.23	30600	30600	29700	39750	21450	30600	30082.69	1.28	0	-2068	32966	31782	30466	29282	27966	32375	29875	28	9150	500	21420	50	1	5657215	1694	50.51	24.27	12	0.04	593.00	1234.00	96500	20231128	-68.96	28350	20240206	5.64	42000	-28.69	20240112	28350	5.64	20240206	96500	-68.96	20231128	28350	5.64	20240206	0.16	N	453860	500	28 억		72147	N	N	0	N	00	N
154	20240304	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	30600	1500	2	5.15	1772218100	57580	146.01	29300	31650	29150	37800	20400	29100	30778.38	0.90	0	20560	30666	29882	29416	28632	28166	29650	28400	28	8700	500	20370	50	1	5657215	1731	51.60	24.80	12	1.02	593.00	1234.00	96500	20231128	-68.29	28350	20240206	7.94	42000	-27.14	20240112	28350	7.94	20240206	96500	-68.29	20231128	28350	7.94	20240206	0.15	N	453860	500	28 억		50683	N	N	51	N	00	N
155	20240304	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	30500	1400	2	4.81	1724583600	56021	142.05	29300	31650	29150	37800	20400	29100	30784.59	0.90	0	20687	30666	29882	29416	28632	28166	29650	28400	28	8700	500	20370	50	1	5657215	1725	51.43	24.72	12	0.99	593.00	1234.00	96500	20231128	-68.39	28350	20240206	7.58	42000	-27.38	20240112	28350	7.58	20240206	96500	-68.39	20231128	28350	7.58	20240206	0.15	N	453860	500	28 억		50683	N	N	51	N	00	N
156	20240304	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	31050	1950	2	6.70	1554696600	50454	127.94	29300	31650	29150	37800	20400	29100	30814.14	0.90	0	20079	30666	29882	29416	28632	28166	29650	28400	28	8700	500	20370	50	1	5657215	1757	52.36	25.16	12	0.89	593.00	1234.00	96500	20231128	-67.82	28350	20240206	9.52	42000	-26.07	20240112	28350	9.52	20240206	96500	-67.82	20231128	28350	9.52	20240206	0.15	N	453860	500	28 억		50683	N	N	51	N	00	N
157	20240304	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	31200	2100	2	7.22	1338644750	43536	110.39	29300	31650	29150	37800	20400	29100	30748.00	0.90	0	18888	30666	29882	29416	28632	28166	29650	28400	28	8700	500	20370	50	1	5657215	1765	52.61	25.28	12	0.77	593.00	1234.00	96500	20231128	-67.67	28350	20240206	10.05	42000	-25.71	20240112	28350	10.05	20240206	96500	-67.67	20231128	28350	10.05	20240206	0.15	N	453860	500	28 억		50683	N	N	51	N	00	N
158	20240304	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	1600	2	5.50	1049099350	34273	86.91	29300	31300	29150	37800	20400	29100	30610.08	0.90	0	14790	30666	29882	29416	28632	28166	29650	28400	28	8700	500	20370	50	1	5657215	1737	51.77	24.88	12	0.61	593.00	1234.00	96500	20231128	-68.19	28350	20240206	8.29	42000	-26.90	20240112	28350	8.29	20240206	96500	-68.19	20231128	28350	8.29	20240206	0.15	N	453860	500	28 억		50683	N	N	51	N	00	N
159	20240304	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	30750	1650	2	5.67	887170650	29042	73.64	29300	31300	29150	37800	20400	29100	30547.85	0.90	0	12244	30666	29882	29416	28632	28166	29650	28400	28	8700	500	20370	50	1	5657215	1740	51.85	24.92	12	0.51	593.00	1234.00	96500	20231128	-68.13	28350	20240206	8.47	42000	-26.79	20240112	28350	8.47	20240206	96500	-68.13	20231128	28350	8.47	20240206	0.15	N	453860	500	28 억		50683	N	N	51	N	00	N
160	20240304	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	30550	1450	2	4.98	632208550	20807	52.76	29300	31050	29150	37800	20400	29100	30384.42	0.90	0	7790	30666	29882	29416	28632	28166	29650	28400	28	8700	500	20370	50	1	5657215	1728	51.52	24.76	12	0.37	593.00	1234.00	96500	20231128	-68.34	28350	20240206	7.76	42000	-27.26	20240112	28350	7.76	20240206	96500	-68.34	20231128	28350	7.76	20240206	0.15	N	453860	500	28 억		50683	N	N	51	N	00	N
161	20240304	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	29750	650	2	2.23	83706500	2821	7.15	29300	29950	29150	37800	20400	29100	29672.63	0.90	0	473	30666	29882	29416	28632	28166	29650	28400	28	8700	500	20370	50	1	5657215	1683	50.17	24.11	12	0.05	593.00	1234.00	96500	20231128	-69.17	28350	20240206	4.94	42000	-29.17	20240112	28350	4.94	20240206	96500	-69.17	20231128	28350	4.94	20240206	0.15	N	453860	500	28 억		50683	N	N	51	N	00	N