KissMeData/352090/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	161149	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7690	-50	5	-0.65	250760550	32445	39.69	7780	7810	7690	10060	5420	7740	7728.79	0.10	0	1970	8086	7912	7806	7632	7526	7860	7580	13	2320	100	5410	10	1	13436499	1033	8.22	1.26	12	0.24	936.00	6093.00	20400	20231120	-62.30	7690	20240329	0.00	11600	-33.71	20240108	7690	0.00	20240329	20400	-62.30	20231120	7690	0.00	20240329	0.28	N	352090	100	13 억		14095	N	N	0	N	00	N
3	20240329	151150	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7730	-10	5	-0.13	241082490	31188	38.15	7780	7810	7690	10060	5420	7740	7729.98	0.10	0	1855	8086	7912	7806	7632	7526	7860	7580	13	2320	100	5410	10	1	13436499	1039	8.26	1.27	12	0.23	936.00	6093.00	20400	20231120	-62.11	7690	20240329	0.52	11600	-33.36	20240108	7690	0.52	20240329	20400	-62.11	20231120	7690	0.52	20240329	0.28	N	352090	100	13 억		14095	N	N	0	N	00	N
4	20240329	141146	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7700	-40	5	-0.52	199794070	25829	31.60	7780	7810	7700	10060	5420	7740	7735.26	0.10	0	1726	8086	7912	7806	7632	7526	7860	7580	13	2320	100	5410	10	1	13436499	1035	8.23	1.26	12	0.19	936.00	6093.00	20400	20231120	-62.25	7700	20240329	0.00	11600	-33.62	20240108	7700	0.00	20240329	20400	-62.25	20231120	7700	0.00	20240329	0.28	N	352090	100	13 억		14095	N	N	0	N	00	N
5	20240329	131127	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	10	2	0.13	138367460	17875	21.87	7780	7810	7710	10060	5420	7740	7740.84	0.10	0	1627	8086	7912	7806	7632	7526	7860	7580	13	2320	100	5410	10	1	13436499	1041	8.28	1.27	12	0.13	936.00	6093.00	20400	20231120	-62.01	7700	20240328	0.65	11600	-33.19	20240108	7700	0.65	20240328	20400	-62.01	20231120	7700	0.65	20240328	0.28	N	352090	100	13 억		14095	N	N	0	N	00	N
6	20240329	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	10	2	0.13	100486200	12982	15.88	7780	7810	7710	10060	5420	7740	7740.43	0.10	0	1626	8086	7912	7806	7632	7526	7860	7580	13	2320	100	5410	10	1	13436499	1041	8.28	1.27	12	0.10	936.00	6093.00	20400	20231120	-62.01	7700	20240328	0.65	11600	-33.19	20240108	7700	0.65	20240328	20400	-62.01	20231120	7700	0.65	20240328	0.28	N	352090	100	13 억		14095	N	N	0	N	00	N
7	20240329	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	20	2	0.26	68671070	8875	10.86	7780	7810	7710	10060	5420	7740	7737.59	0.10	0	158	8086	7912	7806	7632	7526	7860	7580	13	2320	100	5410	10	1	13436499	1043	8.29	1.27	12	0.07	936.00	6093.00	20400	20231120	-61.96	7700	20240328	0.78	11600	-33.10	20240108	7700	0.78	20240328	20400	-61.96	20231120	7700	0.78	20240328	0.28	N	352090	100	13 억		14095	N	N	0	N	00	N
8	20240329	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	20	2	0.26	29360890	3798	4.65	7780	7810	7710	10060	5420	7740	7730.62	0.10	0	31	8086	7912	7806	7632	7526	7860	7580	13	2320	100	5410	10	1	13436499	1043	8.29	1.27	12	0.03	936.00	6093.00	20400	20231120	-61.96	7700	20240328	0.78	11600	-33.10	20240108	7700	0.78	20240328	20400	-61.96	20231120	7700	0.78	20240328	0.28	N	352090	100	13 억		14095	N	N	0	N	00	N
9	20240329	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	60	2	0.78	3946780	510	0.62	7780	7810	7710	10060	5420	7740	7738.78	0.10	0	-40	8086	7912	7806	7632	7526	7860	7580	13	2320	100	5410	10	1	13436499	1048	8.33	1.28	12	0.00	936.00	6093.00	20400	20231120	-61.76	7700	20240328	1.30	11600	-32.76	20240108	7700	1.30	20240328	20400	-61.76	20231120	7700	1.30	20240328	0.28	N	352090	100	13 억		14095	N	N	0	N	00	N
10	20240328	161134	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7740	-190	5	-2.40	630905380	81181	274.62	7960	7980	7700	10300	5560	7930	7771.31	0.21	0	-23225	8103	8016	7953	7866	7803	7985	7835	13	2370	100	5550	10	1	13436499	1040	8.27	1.27	12	0.60	936.00	6093.00	20400	20231120	-62.06	7700	20240328	0.52	11600	-33.28	20240108	7700	0.52	20240328	20400	-62.06	20231120	7700	0.52	20240328	0.26	N	352090	100	13 억		28822	N	N	0	N	00	N
11	20240328	151135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7740	-190	5	-2.40	594933870	76536	258.91	7960	7980	7700	10300	5560	7930	7772.84	0.21	0	-22761	8103	8016	7953	7866	7803	7985	7835	13	2370	100	5550	10	1	13436499	1040	8.27	1.27	12	0.57	936.00	6093.00	20400	20231120	-62.06	7700	20240328	0.52	11600	-33.28	20240108	7700	0.52	20240328	20400	-62.06	20231120	7700	0.52	20240328	0.26	N	352090	100	13 억		28822	N	N	0	N	00	N
12	20240328	141120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7740	-190	5	-2.40	531094990	68275	230.96	7960	7980	7700	10300	5560	7930	7778.32	0.21	0	-21137	8103	8016	7953	7866	7803	7985	7835	13	2370	100	5550	10	1	13436499	1040	8.27	1.27	12	0.51	936.00	6093.00	20400	20231120	-62.06	7700	20240328	0.52	11600	-33.28	20240108	7700	0.52	20240328	20400	-62.06	20231120	7700	0.52	20240328	0.26	N	352090	100	13 억		28822	N	N	0	N	00	N
13	20240328	131121	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7740	-190	5	-2.40	433729880	55667	188.31	7960	7980	7730	10300	5560	7930	7791.01	0.21	0	-16834	8103	8016	7953	7866	7803	7985	7835	13	2370	100	5550	10	1	13436499	1040	8.27	1.27	12	0.41	936.00	6093.00	20400	20231120	-62.06	7730	20240328	0.13	11600	-33.28	20240108	7730	0.13	20240328	20400	-62.06	20231120	7730	0.13	20240328	0.26	N	352090	100	13 억		28822	N	N	0	N	00	N
14	20240328	121124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7800	-130	5	-1.64	310696070	39808	134.66	7960	7980	7760	10300	5560	7930	7804.23	0.21	0	-12562	8103	8016	7953	7866	7803	7985	7835	13	2370	100	5550	10	1	13436499	1048	8.33	1.28	12	0.30	936.00	6093.00	20400	20231120	-61.76	7760	20240328	0.52	11600	-32.76	20240108	7760	0.52	20240328	20400	-61.76	20231120	7760	0.52	20240328	0.26	N	352090	100	13 억		28822	N	N	0	N	00	N
15	20240328	111129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7790	-140	5	-1.77	254067590	32524	110.02	7960	7980	7760	10300	5560	7930	7810.96	0.21	0	-9512	8103	8016	7953	7866	7803	7985	7835	13	2370	100	5550	10	1	13436499	1047	8.32	1.28	12	0.24	936.00	6093.00	20400	20231120	-61.81	7760	20240328	0.39	11600	-32.84	20240108	7760	0.39	20240328	20400	-61.81	20231120	7760	0.39	20240328	0.26	N	352090	100	13 억		28822	N	N	0	N	00	N
16	20240328	101138	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7810	-120	5	-1.51	167804730	21466	72.62	7960	7980	7760	10300	5560	7930	7816.17	0.21	0	-4736	8103	8016	7953	7866	7803	7985	7835	13	2370	100	5550	10	1	13436499	1049	8.34	1.28	12	0.16	936.00	6093.00	20400	20231120	-61.72	7760	20240328	0.64	11600	-32.67	20240108	7760	0.64	20240328	20400	-61.72	20231120	7760	0.64	20240328	0.26	N	352090	100	13 억		28822	N	N	0	N	00	N
17	20240328	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	40	2	0.50	4857060	611	2.07	7960	7980	7910	10300	5560	7930	7958.78	0.21	0	-256	8103	8016	7953	7866	7803	7985	7835	13	2370	100	5550	10	1	13436499	1071	8.51	1.31	12	0.00	936.00	6093.00	20400	20231120	-60.93	7800	20240315	2.18	11600	-31.29	20240108	7800	2.18	20240315	20400	-60.93	20231120	7800	2.18	20240315	0.26	N	352090	100	13 억		28822	N	N	0	N	00	N
18	20240327	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-30	5	-0.38	231588390	29214	84.41	7970	8040	7890	10340	5580	7960	7927.29	0.23	0	-2124	8160	8060	7980	7880	7800	8020	7840	13	2380	100	5570	10	1	13436499	1066	8.47	1.30	12	0.22	936.00	6093.00	20400	20231120	-61.13	7800	20240315	1.67	11600	-31.64	20240108	7800	1.67	20240315	20400	-61.13	20231120	7800	1.67	20240315	0.26	N	352090	100	13 억		30946	N	N	0	N	00	N
19	20240327	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-20	5	-0.25	218903200	27613	79.79	7970	8040	7890	10340	5580	7960	7927.54	0.23	0	-2199	8160	8060	7980	7880	7800	8020	7840	13	2380	100	5570	10	1	13436499	1067	8.48	1.30	12	0.21	936.00	6093.00	20400	20231120	-61.08	7800	20240315	1.79	11600	-31.55	20240108	7800	1.79	20240315	20400	-61.08	20231120	7800	1.79	20240315	0.26	N	352090	100	13 억		30946	N	N	0	N	00	N
20	20240327	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-60	5	-0.75	196172890	24748	71.51	7970	8040	7890	10340	5580	7960	7926.82	0.23	0	-2159	8160	8060	7980	7880	7800	8020	7840	13	2380	100	5570	10	1	13436499	1061	8.44	1.30	12	0.18	936.00	6093.00	20400	20231120	-61.27	7800	20240315	1.28	11600	-31.90	20240108	7800	1.28	20240315	20400	-61.27	20231120	7800	1.28	20240315	0.26	N	352090	100	13 억		30946	N	N	0	N	00	N
21	20240327	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-30	5	-0.38	183379600	23129	66.83	7970	8040	7890	10340	5580	7960	7928.56	0.23	0	-2154	8160	8060	7980	7880	7800	8020	7840	13	2380	100	5570	10	1	13436499	1066	8.47	1.30	12	0.17	936.00	6093.00	20400	20231120	-61.13	7800	20240315	1.67	11600	-31.64	20240108	7800	1.67	20240315	20400	-61.13	20231120	7800	1.67	20240315	0.26	N	352090	100	13 억		30946	N	N	0	N	00	N
22	20240327	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-20	5	-0.25	123659660	15573	45.00	7970	8040	7900	10340	5580	7960	7940.64	0.23	0	-3041	8160	8060	7980	7880	7800	8020	7840	13	2380	100	5570	10	1	13436499	1067	8.48	1.30	12	0.12	936.00	6093.00	20400	20231120	-61.08	7800	20240315	1.79	11600	-31.55	20240108	7800	1.79	20240315	20400	-61.08	20231120	7800	1.79	20240315	0.26	N	352090	100	13 억		30946	N	N	0	N	00	N
23	20240327	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-40	5	-0.50	93236030	11727	33.89	7970	8040	7910	10340	5580	7960	7950.54	0.23	0	-1584	8160	8060	7980	7880	7800	8020	7840	13	2380	100	5570	10	1	13436499	1064	8.46	1.30	12	0.09	936.00	6093.00	20400	20231120	-61.18	7800	20240315	1.54	11600	-31.72	20240108	7800	1.54	20240315	20400	-61.18	20231120	7800	1.54	20240315	0.26	N	352090	100	13 억		30946	N	N	0	N	00	N
24	20240327	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	10	2	0.13	64857060	8155	23.56	7970	8040	7920	10340	5580	7960	7953.04	0.23	0	-1580	8160	8060	7980	7880	7800	8020	7840	13	2380	100	5570	10	1	13436499	1071	8.51	1.31	12	0.06	936.00	6093.00	20400	20231120	-60.93	7800	20240315	2.18	11600	-31.29	20240108	7800	2.18	20240315	20400	-60.93	20231120	7800	2.18	20240315	0.26	N	352090	100	13 억		30946	N	N	0	N	00	N
25	20240327	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	30	2	0.38	6507510	816	2.36	7970	8040	7960	10340	5580	7960	7974.89	0.23	0	-17	8160	8060	7980	7880	7800	8020	7840	13	2380	100	5570	10	1	13436499	1074	8.54	1.31	12	0.01	936.00	6093.00	20400	20231120	-60.83	7800	20240315	2.44	11600	-31.12	20240108	7800	2.44	20240315	20400	-60.83	20231120	7800	2.44	20240315	0.26	N	352090	100	13 억		30946	N	N	0	N	00	N
26	20240326	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-40	5	-0.50	273361330	34371	145.21	7970	8080	7900	10400	5600	8000	7953.23	0.26	0	-6477	8180	8090	8020	7930	7860	8055	7895	13	2400	100	5600	10	1	13436499	1070	8.50	1.31	12	0.26	936.00	6093.00	20400	20231120	-60.98	7800	20240315	2.05	11600	-31.38	20240108	7800	2.05	20240315	20400	-60.98	20231120	7800	2.05	20240315	0.26	N	352090	100	13 억		35391	N	N	0	N	00	N
27	20240326	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-90	5	-1.12	236968380	29783	125.83	7970	8080	7900	10400	5600	8000	7956.50	0.26	0	-5329	8180	8090	8020	7930	7860	8055	7895	13	2400	100	5600	10	1	13436499	1063	8.45	1.30	12	0.22	936.00	6093.00	20400	20231120	-61.23	7800	20240315	1.41	11600	-31.81	20240108	7800	1.41	20240315	20400	-61.23	20231120	7800	1.41	20240315	0.26	N	352090	100	13 억		35391	N	N	0	N	00	N
28	20240326	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-50	5	-0.62	124962620	15641	66.08	7970	8080	7940	10400	5600	8000	7989.43	0.26	0	-2417	8180	8090	8020	7930	7860	8055	7895	13	2400	100	5600	10	1	13436499	1068	8.49	1.30	12	0.12	936.00	6093.00	20400	20231120	-61.03	7800	20240315	1.92	11600	-31.47	20240108	7800	1.92	20240315	20400	-61.03	20231120	7800	1.92	20240315	0.26	N	352090	100	13 억		35391	N	N	0	N	00	N
29	20240326	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	10	2	0.12	79457260	9923	41.92	7970	8080	7950	10400	5600	8000	8007.38	0.26	0	-1199	8180	8090	8020	7930	7860	8055	7895	13	2400	100	5600	10	1	13436499	1076	8.56	1.31	12	0.07	936.00	6093.00	20400	20231120	-60.74	7800	20240315	2.69	11600	-30.95	20240108	7800	2.69	20240315	20400	-60.74	20231120	7800	2.69	20240315	0.26	N	352090	100	13 억		35391	N	N	0	N	00	N
30	20240326	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	0	3	0.00	60827490	7591	32.07	7970	8080	7950	10400	5600	8000	8013.11	0.26	0	-734	8180	8090	8020	7930	7860	8055	7895	13	2400	100	5600	10	1	13436499	1075	8.55	1.31	12	0.06	936.00	6093.00	20400	20231120	-60.78	7800	20240315	2.56	11600	-31.03	20240108	7800	2.56	20240315	20400	-60.78	20231120	7800	2.56	20240315	0.26	N	352090	100	13 억		35391	N	N	0	N	00	N
31	20240326	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	30	2	0.38	50122290	6251	26.41	7970	8080	7950	10400	5600	8000	8018.28	0.26	0	-718	8180	8090	8020	7930	7860	8055	7895	13	2400	100	5600	10	1	13436499	1079	8.58	1.32	12	0.05	936.00	6093.00	20400	20231120	-60.64	7800	20240315	2.95	11600	-30.78	20240108	7800	2.95	20240315	20400	-60.64	20231120	7800	2.95	20240315	0.26	N	352090	100	13 억		35391	N	N	0	N	00	N
32	20240326	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	80	2	1.00	40908340	5103	21.56	7970	8080	7950	10400	5600	8000	8016.53	0.26	0	-609	8180	8090	8020	7930	7860	8055	7895	13	2400	100	5600	10	1	13436499	1086	8.63	1.33	12	0.04	936.00	6093.00	20400	20231120	-60.39	7800	20240315	3.59	11600	-30.34	20240108	7800	3.59	20240315	20400	-60.39	20231120	7800	3.59	20240315	0.26	N	352090	100	13 억		35391	N	N	0	N	00	N
33	20240326	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	20	2	0.25	5899050	739	3.12	7970	8070	7950	10400	5600	8000	7982.48	0.26	0	-387	8180	8090	8020	7930	7860	8055	7895	13	2400	100	5600	10	1	13436499	1078	8.57	1.32	12	0.01	936.00	6093.00	20400	20231120	-60.69	7800	20240315	2.82	11600	-30.86	20240108	7800	2.82	20240315	20400	-60.69	20231120	7800	2.82	20240315	0.26	N	352090	100	13 억		35391	N	N	0	N	00	N
34	20240325	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	0	3	0.00	184867540	23101	66.40	8010	8110	7950	10400	5600	8000	8002.58	0.28	0	-1967	8240	8120	8030	7910	7820	8075	7865	13	2400	100	5600	10	1	13436499	1075	8.34	2.25	12	0.17	959.00	3552.00	20400	20231120	-60.78	7800	20240315	2.56	11600	-31.03	20240108	7800	2.56	20240315	20400	-60.78	20231120	7800	2.56	20240315	0.23	N	352090	100	13 억		37354	N	N	0	N	00	N
35	20240325	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	0	3	0.00	159627430	19935	57.30	8010	8110	7950	10400	5600	8000	8007.40	0.28	0	-1701	8240	8120	8030	7910	7820	8075	7865	13	2400	100	5600	10	1	13436499	1075	8.34	2.25	12	0.15	959.00	3552.00	20400	20231120	-60.78	7800	20240315	2.56	11600	-31.03	20240108	7800	2.56	20240315	20400	-60.78	20231120	7800	2.56	20240315	0.23	N	352090	100	13 억		37354	N	N	0	N	00	N
36	20240325	141204	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	40	2	0.50	139783830	17451	50.16	8010	8110	7950	10400	5600	8000	8010.08	0.28	0	-1687	8240	8120	8030	7910	7820	8075	7865	13	2400	100	5600	10	1	13436499	1080	8.38	2.26	12	0.13	959.00	3552.00	20400	20231120	-60.59	7800	20240315	3.08	11600	-30.69	20240108	7800	3.08	20240315	20400	-60.59	20231120	7800	3.08	20240315	0.23	N	352090	100	13 억		37354	N	N	0	N	00	N
37	20240325	131202	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	20	2	0.25	130750050	16324	46.92	8010	8110	7950	10400	5600	8000	8009.69	0.28	0	-1693	8240	8120	8030	7910	7820	8075	7865	13	2400	100	5600	10	1	13436499	1078	8.36	2.26	12	0.12	959.00	3552.00	20400	20231120	-60.69	7800	20240315	2.82	11600	-30.86	20240108	7800	2.82	20240315	20400	-60.69	20231120	7800	2.82	20240315	0.23	N	352090	100	13 억		37354	N	N	0	N	00	N
38	20240325	121207	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	100	2	1.25	107320480	13410	38.54	8010	8110	7950	10400	5600	8000	8003.02	0.28	0	-2042	8240	8120	8030	7910	7820	8075	7865	13	2400	100	5600	10	1	13436499	1088	8.45	2.28	12	0.10	959.00	3552.00	20400	20231120	-60.29	7800	20240315	3.85	11600	-30.17	20240108	7800	3.85	20240315	20400	-60.29	20231120	7800	3.85	20240315	0.23	N	352090	100	13 억		37354	N	N	0	N	00	N
39	20240325	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	30	2	0.38	80857060	10130	29.12	8010	8040	7950	10400	5600	8000	7981.92	0.28	0	-1278	8240	8120	8030	7910	7820	8075	7865	13	2400	100	5600	10	1	13436499	1079	8.37	2.26	12	0.08	959.00	3552.00	20400	20231120	-60.64	7800	20240315	2.95	11600	-30.78	20240108	7800	2.95	20240315	20400	-60.64	20231120	7800	2.95	20240315	0.23	N	352090	100	13 억		37354	N	N	0	N	00	N
40	20240325	101204	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-40	5	-0.50	57987140	7266	20.88	8010	8040	7950	10400	5600	8000	7980.59	0.28	0	-1165	8240	8120	8030	7910	7820	8075	7865	13	2400	100	5600	10	1	13436499	1070	8.30	2.24	12	0.05	959.00	3552.00	20400	20231120	-60.98	7800	20240315	2.05	11600	-31.38	20240108	7800	2.05	20240315	20400	-60.98	20231120	7800	2.05	20240315	0.23	N	352090	100	13 억		37354	N	N	0	N	00	N
41	20240325	091208	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-40	5	-0.50	12985510	1625	4.67	8010	8040	7960	10400	5600	8000	7991.03	0.28	0	-924	8240	8120	8030	7910	7820	8075	7865	13	2400	100	5600	10	1	13436499	1070	8.30	2.24	12	0.01	959.00	3552.00	20400	20231120	-60.98	7800	20240315	2.05	11600	-31.38	20240108	7800	2.05	20240315	20400	-60.98	20231120	7800	2.05	20240315	0.23	N	352090	100	13 억		37354	N	N	0	N	00	N
42	20240322	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-100	5	-1.23	277111040	34509	57.28	8070	8150	7940	10530	5670	8100	8030.11	0.31	0	-4208	8513	8306	8153	7946	7793	8410	8050	13	2430	100	5670	10	1	13436499	1075	8.34	2.25	12	0.26	959.00	3552.00	20400	20231120	-60.78	7800	20240315	2.56	11600	-31.03	20240108	7800	2.56	20240315	20400	-60.78	20231120	7800	2.56	20240315	0.22	N	352090	100	13 억		41562	N	N	0	N	00	N
43	20240322	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-100	5	-1.23	251639040	31318	51.98	8070	8150	7940	10530	5670	8100	8034.97	0.31	0	-3535	8513	8306	8153	7946	7793	8410	8050	13	2430	100	5670	10	1	13436499	1075	8.34	2.25	12	0.23	959.00	3552.00	20400	20231120	-60.78	7800	20240315	2.56	11600	-31.03	20240108	7800	2.56	20240315	20400	-60.78	20231120	7800	2.56	20240315	0.22	N	352090	100	13 억		41562	N	N	0	N	00	N
44	20240322	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-60	5	-0.74	202565160	25173	41.78	8070	8150	7960	10530	5670	8100	8046.92	0.31	0	-3647	8513	8306	8153	7946	7793	8410	8050	13	2430	100	5670	10	1	13436499	1080	8.38	2.26	12	0.19	959.00	3552.00	20400	20231120	-60.59	7800	20240315	3.08	11600	-30.69	20240108	7800	3.08	20240315	20400	-60.59	20231120	7800	3.08	20240315	0.22	N	352090	100	13 억		41562	N	N	0	N	00	N
45	20240322	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-100	5	-1.23	189336170	23522	39.04	8070	8150	7960	10530	5670	8100	8049.32	0.31	0	-3468	8513	8306	8153	7946	7793	8410	8050	13	2430	100	5670	10	1	13436499	1075	8.34	2.25	12	0.18	959.00	3552.00	20400	20231120	-60.78	7800	20240315	2.56	11600	-31.03	20240108	7800	2.56	20240315	20400	-60.78	20231120	7800	2.56	20240315	0.22	N	352090	100	13 억		41562	N	N	0	N	00	N
46	20240322	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-50	5	-0.62	127515280	15793	26.21	8070	8150	8000	10530	5670	8100	8074.16	0.31	0	-3095	8513	8306	8153	7946	7793	8410	8050	13	2430	100	5670	10	1	13436499	1082	8.39	2.27	12	0.12	959.00	3552.00	20400	20231120	-60.54	7800	20240315	3.21	11600	-30.60	20240108	7800	3.21	20240315	20400	-60.54	20231120	7800	3.21	20240315	0.22	N	352090	100	13 억		41562	N	N	0	N	00	N
47	20240322	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-70	5	-0.86	92910330	11481	19.06	8070	8150	8030	10530	5670	8100	8092.53	0.31	0	-2938	8513	8306	8153	7946	7793	8410	8050	13	2430	100	5670	10	1	13436499	1079	8.37	2.26	12	0.09	959.00	3552.00	20400	20231120	-60.64	7800	20240315	2.95	11600	-30.78	20240108	7800	2.95	20240315	20400	-60.64	20231120	7800	2.95	20240315	0.22	N	352090	100	13 억		41562	N	N	0	N	00	N
48	20240322	101156	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	10	2	0.12	49857500	6148	10.20	8070	8150	8070	10530	5670	8100	8109.55	0.31	0	-2357	8513	8306	8153	7946	7793	8410	8050	13	2430	100	5670	10	1	13436499	1090	8.46	2.28	12	0.05	959.00	3552.00	20400	20231120	-60.25	7800	20240315	3.97	11600	-30.09	20240108	7800	3.97	20240315	20400	-60.25	20231120	7800	3.97	20240315	0.22	N	352090	100	13 억		41562	N	N	0	N	00	N
49	20240322	091157	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	40	2	0.49	7640130	942	1.56	8070	8150	8070	10530	5670	8100	8110.54	0.31	0	-529	8513	8306	8153	7946	7793	8410	8050	13	2430	100	5670	10	1	13436499	1094	8.49	2.29	12	0.01	959.00	3552.00	20400	20231120	-60.10	7800	20240315	4.36	11600	-29.83	20240108	7800	4.36	20240315	20400	-60.10	20231120	7800	4.36	20240315	0.22	N	352090	100	13 억		41562	N	N	0	N	00	N
50	20240321	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	80	2	1.00	493175930	60233	214.38	8020	8360	8000	10420	5620	8020	8187.82	0.24	0	9311	8093	8056	7983	7946	7873	8075	7965	13	2400	100	5610	10	1	13436499	1088	8.45	2.28	12	0.45	959.00	3552.00	20400	20231120	-60.29	7800	20240315	3.85	11600	-30.17	20240108	7800	3.85	20240315	20400	-60.29	20231120	7800	3.85	20240315	0.22	N	352090	100	13 억		32251	N	N	0	N	00	N
51	20240321	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	110	2	1.37	469072950	57255	203.78	8020	8360	8000	10420	5620	8020	8192.70	0.24	0	8878	8093	8056	7983	7946	7873	8075	7965	13	2400	100	5610	10	1	13436499	1092	8.48	2.29	12	0.43	959.00	3552.00	20400	20231120	-60.15	7800	20240315	4.23	11600	-29.91	20240108	7800	4.23	20240315	20400	-60.15	20231120	7800	4.23	20240315	0.22	N	352090	100	13 억		32251	N	N	0	N	00	N
52	20240321	141155	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	80	2	1.00	454637880	55482	197.47	8020	8360	8000	10420	5620	8020	8194.33	0.24	0	9264	8093	8056	7983	7946	7873	8075	7965	13	2400	100	5610	10	1	13436499	1088	8.45	2.28	12	0.41	959.00	3552.00	20400	20231120	-60.29	7800	20240315	3.85	11600	-30.17	20240108	7800	3.85	20240315	20400	-60.29	20231120	7800	3.85	20240315	0.22	N	352090	100	13 억		32251	N	N	0	N	00	N
53	20240321	131145	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	140	2	1.75	400172120	48764	173.56	8020	8360	8000	10420	5620	8020	8206.30	0.24	0	8820	8093	8056	7983	7946	7873	8075	7965	13	2400	100	5610	10	1	13436499	1096	8.51	2.30	12	0.36	959.00	3552.00	20400	20231120	-60.00	7800	20240315	4.62	11600	-29.66	20240108	7800	4.62	20240315	20400	-60.00	20231120	7800	4.62	20240315	0.22	N	352090	100	13 억		32251	N	N	0	N	00	N
54	20240321	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	150	2	1.87	368134760	44829	159.55	8020	8360	8000	10420	5620	8020	8211.98	0.24	0	9116	8093	8056	7983	7946	7873	8075	7965	13	2400	100	5610	10	1	13436499	1098	8.52	2.30	12	0.33	959.00	3552.00	20400	20231120	-59.95	7800	20240315	4.74	11600	-29.57	20240108	7800	4.74	20240315	20400	-59.95	20231120	7800	4.74	20240315	0.22	N	352090	100	13 억		32251	N	N	0	N	00	N
55	20240321	111157	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	170	2	2.12	321644140	39134	139.28	8020	8360	8000	10420	5620	8020	8219.05	0.24	0	9085	8093	8056	7983	7946	7873	8075	7965	13	2400	100	5610	10	1	13436499	1100	8.54	2.31	12	0.29	959.00	3552.00	20400	20231120	-59.85	7800	20240315	5.00	11600	-29.40	20240108	7800	5.00	20240315	20400	-59.85	20231120	7800	5.00	20240315	0.22	N	352090	100	13 억		32251	N	N	0	N	00	N
56	20240321	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	200	2	2.49	283440560	34470	122.68	8020	8360	8000	10420	5620	8020	8222.82	0.24	0	8794	8093	8056	7983	7946	7873	8075	7965	13	2400	100	5610	10	1	13436499	1104	8.57	2.31	12	0.26	959.00	3552.00	20400	20231120	-59.71	7800	20240315	5.38	11600	-29.14	20240108	7800	5.38	20240315	20400	-59.71	20231120	7800	5.38	20240315	0.22	N	352090	100	13 억		32251	N	N	0	N	00	N
57	20240321	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	130	2	1.62	28353470	3499	12.45	8020	8200	8000	10420	5620	8020	8103.31	0.24	0	750	8093	8056	7983	7946	7873	8075	7965	13	2400	100	5610	10	1	13436499	1095	8.50	2.29	12	0.03	959.00	3552.00	20400	20231120	-60.05	7800	20240315	4.49	11600	-29.74	20240108	7800	4.49	20240315	20400	-60.05	20231120	7800	4.49	20240315	0.22	N	352090	100	13 억		32251	N	N	0	N	00	N
58	20240320	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	90	2	1.13	222258420	27921	121.80	7930	8020	7910	10300	5560	7930	7960.26	0.23	0	1354	8103	8016	7963	7876	7823	7990	7850	13	2370	100	5550	10	1	13436499	1078	8.36	2.26	12	0.21	959.00	3552.00	20400	20231120	-60.69	7800	20240315	2.82	11600	-30.86	20240108	7800	2.82	20240315	20400	-60.69	20231120	7800	2.82	20240315	0.21	N	352090	100	13 억		30897	N	N	0	N	00	N
59	20240320	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	80	2	1.01	199565360	25089	109.45	7930	8020	7910	10300	5560	7930	7954.30	0.23	0	734	8103	8016	7963	7876	7823	7990	7850	13	2370	100	5550	10	1	13436499	1076	8.35	2.26	12	0.19	959.00	3552.00	20400	20231120	-60.74	7800	20240315	2.69	11600	-30.95	20240108	7800	2.69	20240315	20400	-60.74	20231120	7800	2.69	20240315	0.21	N	352090	100	13 억		30897	N	N	0	N	00	N
60	20240320	141154	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	10	2	0.13	150244890	18908	82.48	7930	8000	7910	10300	5560	7930	7946.10	0.23	0	-1017	8103	8016	7963	7876	7823	7990	7850	13	2370	100	5550	10	1	13436499	1067	8.28	2.24	12	0.14	959.00	3552.00	20400	20231120	-61.08	7800	20240315	1.79	11600	-31.55	20240108	7800	1.79	20240315	20400	-61.08	20231120	7800	1.79	20240315	0.21	N	352090	100	13 억		30897	N	N	0	N	00	N
61	20240320	131155	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	30	2	0.38	130219740	16383	71.47	7930	8000	7910	10300	5560	7930	7948.47	0.23	0	-978	8103	8016	7963	7876	7823	7990	7850	13	2370	100	5550	10	1	13436499	1070	8.30	2.24	12	0.12	959.00	3552.00	20400	20231120	-60.98	7800	20240315	2.05	11600	-31.38	20240108	7800	2.05	20240315	20400	-60.98	20231120	7800	2.05	20240315	0.21	N	352090	100	13 억		30897	N	N	0	N	00	N
62	20240320	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	50	2	0.63	105997710	13340	58.19	7930	8000	7910	10300	5560	7930	7945.86	0.23	0	-263	8103	8016	7963	7876	7823	7990	7850	13	2370	100	5550	10	1	13436499	1072	8.32	2.25	12	0.10	959.00	3552.00	20400	20231120	-60.88	7800	20240315	2.31	11600	-31.21	20240108	7800	2.31	20240315	20400	-60.88	20231120	7800	2.31	20240315	0.21	N	352090	100	13 억		30897	N	N	0	N	00	N
63	20240320	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	50	2	0.63	80155850	10080	43.97	7930	8000	7920	10300	5560	7930	7951.97	0.23	0	1173	8103	8016	7963	7876	7823	7990	7850	13	2370	100	5550	10	1	13436499	1072	8.32	2.25	12	0.08	959.00	3552.00	20400	20231120	-60.88	7800	20240315	2.31	11600	-31.21	20240108	7800	2.31	20240315	20400	-60.88	20231120	7800	2.31	20240315	0.21	N	352090	100	13 억		30897	N	N	0	N	00	N
64	20240320	101141	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	70	2	0.88	63918890	8044	35.09	7930	8000	7920	10300	5560	7930	7946.16	0.23	0	2092	8103	8016	7963	7876	7823	7990	7850	13	2370	100	5550	10	1	13436499	1075	8.34	2.25	12	0.06	959.00	3552.00	20400	20231120	-60.78	7800	20240315	2.56	11600	-31.03	20240108	7800	2.56	20240315	20400	-60.78	20231120	7800	2.56	20240315	0.21	N	352090	100	13 억		30897	N	N	0	N	00	N
65	20240320	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	20	2	0.25	11816590	1490	6.50	7930	7970	7920	10300	5560	7930	7930.60	0.23	0	695	8103	8016	7963	7876	7823	7990	7850	13	2370	100	5550	10	1	13436499	1068	8.29	2.24	12	0.01	959.00	3552.00	20400	20231120	-61.03	7800	20240315	1.92	11600	-31.47	20240108	7800	1.92	20240315	20400	-61.03	20231120	7800	1.92	20240315	0.21	N	352090	100	13 억		30897	N	N	0	N	00	N
66	20240319	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-100	5	-1.25	178357410	22400	99.45	8050	8050	7910	10430	5630	8030	7962.50	0.26	0	-4317	8196	8112	7976	7892	7756	8155	7935	13	2400	100	5620	10	1	13436499	1066	8.27	2.23	12	0.17	959.00	3552.00	20400	20231120	-61.13	7800	20240315	1.67	11600	-31.64	20240108	7800	1.67	20240315	20400	-61.13	20231120	7800	1.67	20240315	0.21	N	352090	100	13 억		35214	N	N	0	N	00	N
67	20240319	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	7960	-70	5	-0.87	173368580	21771	96.65	8050	8050	7910	10430	5630	8030	7963.28	0.26	0	-4391	8196	8112	7976	7892	7756	8155	7935	13	2400	100	5620	10	1	13436499	1070	8.30	2.24	12	0.16	959.00	3552.00	20400	20231120	-60.98	7800	20240315	2.05	11600	-31.38	20240108	7800	2.05	20240315	20400	-60.98	20231120	7800	2.05	20240315	0.21	N	352090	100	13 억		35214	N	N	0	N	00	N
68	20240319	141145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-80	5	-1.00	153897980	19317	85.76	8050	8050	7910	10430	5630	8030	7966.97	0.26	0	-4126	8196	8112	7976	7892	7756	8155	7935	13	2400	100	5620	10	1	13436499	1068	8.29	2.24	12	0.14	959.00	3552.00	20400	20231120	-61.03	7800	20240315	1.92	11600	-31.47	20240108	7800	1.92	20240315	20400	-61.03	20231120	7800	1.92	20240315	0.21	N	352090	100	13 억		35214	N	N	0	N	00	N
69	20240319	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-100	5	-1.25	121914080	15287	67.87	8050	8050	7920	10430	5630	8030	7975.02	0.26	0	-1955	8196	8112	7976	7892	7756	8155	7935	13	2400	100	5620	10	1	13436499	1066	8.27	2.23	12	0.11	959.00	3552.00	20400	20231120	-61.13	7800	20240315	1.67	11600	-31.64	20240108	7800	1.67	20240315	20400	-61.13	20231120	7800	1.67	20240315	0.21	N	352090	100	13 억		35214	N	N	0	N	00	N
70	20240319	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-30	5	-0.37	89177940	11161	49.55	8050	8050	7960	10430	5630	8030	7990.14	0.26	0	-267	8196	8112	7976	7892	7756	8155	7935	13	2400	100	5620	10	1	13436499	1075	8.34	2.25	12	0.08	959.00	3552.00	20400	20231120	-60.78	7800	20240315	2.56	11600	-31.03	20240108	7800	2.56	20240315	20400	-60.78	20231120	7800	2.56	20240315	0.21	N	352090	100	13 억		35214	N	N	0	N	00	N
71	20240319	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-20	5	-0.25	44685330	5584	24.79	8050	8050	7960	10430	5630	8030	8002.39	0.26	0	-466	8196	8112	7976	7892	7756	8155	7935	13	2400	100	5620	10	1	13436499	1076	8.35	2.26	12	0.04	959.00	3552.00	20400	20231120	-60.74	7800	20240315	2.69	11600	-30.95	20240108	7800	2.69	20240315	20400	-60.74	20231120	7800	2.69	20240315	0.21	N	352090	100	13 억		35214	N	N	0	N	00	N
72	20240319	101145	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-40	5	-0.50	27204080	3398	15.09	8050	8050	7960	10430	5630	8030	8005.91	0.26	0	-601	8196	8112	7976	7892	7756	8155	7935	13	2400	100	5620	10	1	13436499	1074	8.33	2.25	12	0.03	959.00	3552.00	20400	20231120	-60.83	7800	20240315	2.44	11600	-31.12	20240108	7800	2.44	20240315	20400	-60.83	20231120	7800	2.44	20240315	0.21	N	352090	100	13 억		35214	N	N	0	N	00	N
73	20240319	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	10	2	0.12	8875840	1109	4.92	8050	8050	7960	10430	5630	8030	8003.46	0.26	0	-297	8196	8112	7976	7892	7756	8155	7935	13	2400	100	5620	10	1	13436499	1080	8.38	2.26	12	0.01	959.00	3552.00	20400	20231120	-60.59	7800	20240315	3.08	11600	-30.69	20240108	7800	3.08	20240315	20400	-60.59	20231120	7800	3.08	20240315	0.21	N	352090	100	13 억		35214	N	N	0	N	00	N
74	20240318	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	130	2	1.65	178350990	22382	33.13	7900	8060	7840	10270	5530	7900	7968.50	0.20	0	8305	8140	8020	7910	7790	7680	7965	7735	13	2370	100	5530	10	1	13436499	1079	8.37	2.26	12	0.17	959.00	3552.00	20400	20231120	-60.64	7800	20240315	2.95	11600	-30.78	20240108	7800	2.95	20240315	20400	-60.64	20231120	7800	2.95	20240315	0.20	N	352090	100	13 억		26584	N	N	0	N	00	N
75	20240318	151137	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	120	2	1.52	171639280	21546	31.89	7900	8060	7840	10270	5530	7900	7966.18	0.20	0	7989	8140	8020	7910	7790	7680	7965	7735	13	2370	100	5530	10	1	13436499	1078	8.36	2.26	12	0.16	959.00	3552.00	20400	20231120	-60.69	7800	20240315	2.82	11600	-30.86	20240108	7800	2.82	20240315	20400	-60.69	20231120	7800	2.82	20240315	0.20	N	352090	100	13 억		26584	N	N	0	N	00	N
76	20240318	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	150	2	1.90	154275470	19379	28.68	7900	8060	7840	10270	5530	7900	7960.96	0.20	0	7113	8140	8020	7910	7790	7680	7965	7735	13	2370	100	5530	10	1	13436499	1082	8.39	2.27	12	0.14	959.00	3552.00	20400	20231120	-60.54	7800	20240315	3.21	11600	-30.60	20240108	7800	3.21	20240315	20400	-60.54	20231120	7800	3.21	20240315	0.20	N	352090	100	13 억		26584	N	N	0	N	00	N
77	20240318	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	50	2	0.63	94290630	11893	17.60	7900	8000	7840	10270	5530	7900	7928.25	0.20	0	3080	8140	8020	7910	7790	7680	7965	7735	13	2370	100	5530	10	1	13436499	1068	8.29	2.24	12	0.09	959.00	3552.00	20400	20231120	-61.03	7800	20240315	1.92	11600	-31.47	20240108	7800	1.92	20240315	20400	-61.03	20231120	7800	1.92	20240315	0.20	N	352090	100	13 억		26584	N	N	0	N	00	N
78	20240318	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	30	2	0.38	82270610	10379	15.36	7900	8000	7840	10270	5530	7900	7926.64	0.20	0	2648	8140	8020	7910	7790	7680	7965	7735	13	2370	100	5530	10	1	13436499	1066	8.27	2.23	12	0.08	959.00	3552.00	20400	20231120	-61.13	7800	20240315	1.67	11600	-31.64	20240108	7800	1.67	20240315	20400	-61.13	20231120	7800	1.67	20240315	0.20	N	352090	100	13 억		26584	N	N	0	N	00	N
79	20240318	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	80	2	1.01	62705840	7920	11.72	7900	8000	7840	10270	5530	7900	7917.40	0.20	0	1421	8140	8020	7910	7790	7680	7965	7735	13	2370	100	5530	10	1	13436499	1072	8.32	2.25	12	0.06	959.00	3552.00	20400	20231120	-60.88	7800	20240315	2.31	11600	-31.21	20240108	7800	2.31	20240315	20400	-60.88	20231120	7800	2.31	20240315	0.20	N	352090	100	13 억		26584	N	N	0	N	00	N
80	20240318	101136	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-20	5	-0.25	44900170	5679	8.41	7900	8000	7840	10270	5530	7900	7906.35	0.20	0	578	8140	8020	7910	7790	7680	7965	7735	13	2370	100	5530	10	1	13436499	1059	8.22	2.22	12	0.04	959.00	3552.00	20400	20231120	-61.37	7800	20240315	1.03	11600	-32.07	20240108	7800	1.03	20240315	20400	-61.37	20231120	7800	1.03	20240315	0.20	N	352090	100	13 억		26584	N	N	0	N	00	N
81	20240318	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	100	2	1.27	9682030	1226	1.81	7900	8000	7840	10270	5530	7900	7897.25	0.20	0	-26	8140	8020	7910	7790	7680	7965	7735	13	2370	100	5530	10	1	13436499	1075	8.34	2.25	12	0.01	959.00	3552.00	20400	20231120	-60.78	7800	20240315	2.56	11600	-31.03	20240108	7800	2.56	20240315	20400	-60.78	20231120	7800	2.56	20240315	0.20	N	352090	100	13 억		26584	N	N	0	N	00	N
82	20240315	161122	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7900	-110	5	-1.37	529598140	67106	184.76	8000	8030	7800	10410	5610	8010	7891.96	0.33	0	-17150	8330	8170	8090	7930	7850	8130	7890	13	2400	100	5600	10	1	13436499	1061	8.24	2.22	12	0.50	959.00	3552.00	20400	20231120	-61.27	7800	20240315	1.28	11600	-31.90	20240108	7800	1.28	20240315	20400	-61.27	20231120	7800	1.28	20240315	0.21	N	352090	100	13 억		43734	N	N	0	N	00	N
83	20240315	151048	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7900	-110	5	-1.37	523036300	66275	182.47	8000	8030	7800	10410	5610	8010	7891.91	0.33	0	-16917	8330	8170	8090	7930	7850	8130	7890	13	2400	100	5600	10	1	13436499	1061	8.24	2.22	12	0.49	959.00	3552.00	20400	20231120	-61.27	7800	20240315	1.28	11600	-31.90	20240108	7800	1.28	20240315	20400	-61.27	20231120	7800	1.28	20240315	0.21	N	352090	100	13 억		43734	N	N	0	N	00	N
84	20240315	141024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7840	-170	5	-2.12	496858020	62940	173.29	8000	8030	7800	10410	5610	8010	7894.15	0.33	0	-15927	8330	8170	8090	7930	7850	8130	7890	13	2400	100	5600	10	1	13436499	1053	8.18	2.21	12	0.47	959.00	3552.00	20400	20231120	-61.57	7800	20240315	0.51	11600	-32.41	20240108	7800	0.51	20240315	20400	-61.57	20231120	7800	0.51	20240315	0.21	N	352090	100	13 억		43734	N	N	0	N	00	N
85	20240315	131125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7830	-180	5	-2.25	447069940	56574	155.76	8000	8030	7800	10410	5610	8010	7902.39	0.33	0	-13589	8330	8170	8090	7930	7850	8130	7890	13	2400	100	5600	10	1	13436499	1052	8.16	2.20	12	0.42	959.00	3552.00	20400	20231120	-61.62	7800	20240315	0.38	11600	-32.50	20240108	7800	0.38	20240315	20400	-61.62	20231120	7800	0.38	20240315	0.21	N	352090	100	13 억		43734	N	N	0	N	00	N
86	20240315	121124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7870	-140	5	-1.75	402688920	50927	140.21	8000	8030	7800	10410	5610	8010	7907.18	0.33	0	-12356	8330	8170	8090	7930	7850	8130	7890	13	2400	100	5600	10	1	13436499	1057	8.21	2.22	12	0.38	959.00	3552.00	20400	20231120	-61.42	7800	20240315	0.90	11600	-32.16	20240108	7800	0.90	20240315	20400	-61.42	20231120	7800	0.90	20240315	0.21	N	352090	100	13 억		43734	N	N	0	N	00	N
87	20240315	111120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7880	-130	5	-1.62	376427920	47593	131.03	8000	8030	7800	10410	5610	8010	7909.31	0.33	0	-11681	8330	8170	8090	7930	7850	8130	7890	13	2400	100	5600	10	1	13436499	1059	8.22	2.22	12	0.35	959.00	3552.00	20400	20231120	-61.37	7800	20240315	1.03	11600	-32.07	20240108	7800	1.03	20240315	20400	-61.37	20231120	7800	1.03	20240315	0.21	N	352090	100	13 억		43734	N	N	0	N	00	N
88	20240315	101126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7920	-90	5	-1.12	240506490	30298	83.42	8000	8030	7880	10410	5610	8010	7938.03	0.33	0	-9505	8330	8170	8090	7930	7850	8130	7890	13	2400	100	5600	10	1	13436499	1064	8.26	2.23	12	0.23	959.00	3552.00	20400	20231120	-61.18	7880	20240315	0.51	11600	-31.72	20240108	7880	0.51	20240315	20400	-61.18	20231120	7880	0.51	20240315	0.21	N	352090	100	13 억		43734	N	N	0	N	00	N
89	20240315	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-20	5	-0.25	15430130	1929	5.31	8000	8030	7970	10410	5610	8010	7999.03	0.33	0	-757	8330	8170	8090	7930	7850	8130	7890	13	2400	100	5600	10	1	13436499	1074	8.33	2.25	12	0.01	959.00	3552.00	20400	20231120	-60.83	7940	20240304	0.63	11600	-31.12	20240108	7940	0.63	20240304	20400	-60.83	20231120	7940	0.63	20240304	0.21	N	352090	100	13 억		43734	N	N	0	N	00	N
90	20240314	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-150	5	-1.84	288288690	35704	143.92	8200	8250	8010	10600	5720	8160	8075.09	0.40	0	-9871	8333	8246	8153	8066	7973	8200	8020	13	2440	100	5710	10	1	13436499	1076	8.35	2.26	12	0.27	959.00	3552.00	20400	20231120	-60.74	7940	20240304	0.88	11600	-30.95	20240108	7940	0.88	20240304	20400	-60.74	20231120	7940	0.88	20240304	0.20	N	352090	100	13 억		53756	N	N	0	N	00	N
91	20240314	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-120	5	-1.47	253683950	31387	126.52	8200	8250	8040	10600	5720	8160	8082.45	0.40	0	-9246	8333	8246	8153	8066	7973	8200	8020	13	2440	100	5710	10	1	13436499	1080	8.38	2.26	12	0.23	959.00	3552.00	20400	20231120	-60.59	7940	20240304	1.26	11600	-30.69	20240108	7940	1.26	20240304	20400	-60.59	20231120	7940	1.26	20240304	0.20	N	352090	100	13 억		53756	N	N	0	N	00	N
92	20240314	141116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-80	5	-0.98	214321880	26499	106.82	8200	8250	8040	10600	5720	8160	8087.92	0.40	0	-7494	8333	8246	8153	8066	7973	8200	8020	13	2440	100	5710	10	1	13436499	1086	8.43	2.27	12	0.20	959.00	3552.00	20400	20231120	-60.39	7940	20240304	1.76	11600	-30.34	20240108	7940	1.76	20240304	20400	-60.39	20231120	7940	1.76	20240304	0.20	N	352090	100	13 억		53756	N	N	0	N	00	N
93	20240314	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-100	5	-1.23	195206450	24129	97.26	8200	8250	8040	10600	5720	8160	8090.12	0.40	0	-6595	8333	8246	8153	8066	7973	8200	8020	13	2440	100	5710	10	1	13436499	1083	8.40	2.27	12	0.18	959.00	3552.00	20400	20231120	-60.49	7940	20240304	1.51	11600	-30.52	20240108	7940	1.51	20240304	20400	-60.49	20231120	7940	1.51	20240304	0.20	N	352090	100	13 억		53756	N	N	0	N	00	N
94	20240314	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-90	5	-1.10	144225040	17805	71.77	8200	8250	8040	10600	5720	8160	8100.25	0.40	0	-3839	8333	8246	8153	8066	7973	8200	8020	13	2440	100	5710	10	1	13436499	1084	8.42	2.27	12	0.13	959.00	3552.00	20400	20231120	-60.44	7940	20240304	1.64	11600	-30.43	20240108	7940	1.64	20240304	20400	-60.44	20231120	7940	1.64	20240304	0.20	N	352090	100	13 억		53756	N	N	0	N	00	N
95	20240314	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-100	5	-1.23	108566550	13381	53.94	8200	8250	8050	10600	5720	8160	8113.49	0.40	0	-2558	8333	8246	8153	8066	7973	8200	8020	13	2440	100	5710	10	1	13436499	1083	8.40	2.27	12	0.10	959.00	3552.00	20400	20231120	-60.49	7940	20240304	1.51	11600	-30.52	20240108	7940	1.51	20240304	20400	-60.49	20231120	7940	1.51	20240304	0.20	N	352090	100	13 억		53756	N	N	0	N	00	N
96	20240314	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-10	5	-0.12	48097540	5909	23.82	8200	8250	8090	10600	5720	8160	8139.71	0.40	0	189	8333	8246	8153	8066	7973	8200	8020	13	2440	100	5710	10	1	13436499	1095	8.50	2.29	12	0.04	959.00	3552.00	20400	20231120	-60.05	7940	20240304	2.64	11600	-29.74	20240108	7940	2.64	20240304	20400	-60.05	20231120	7940	2.64	20240304	0.20	N	352090	100	13 억		53756	N	N	0	N	00	N
97	20240314	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	20	2	0.25	11014390	1343	5.41	8200	8250	8160	10600	5720	8160	8201.33	0.40	0	-327	8333	8246	8153	8066	7973	8200	8020	13	2440	100	5710	10	1	13436499	1099	8.53	2.30	12	0.01	959.00	3552.00	20400	20231120	-59.90	7940	20240304	3.02	11600	-29.48	20240108	7940	3.02	20240304	20400	-59.90	20231120	7940	3.02	20240304	0.20	N	352090	100	13 억		53756	N	N	0	N	00	N
98	20240313	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	0	3	0.00	198852580	24481	63.93	8170	8240	8060	10600	5720	8160	8122.70	0.34	0	7537	8360	8260	8110	8010	7860	8310	8060	13	2440	100	5710	10	1	13436499	1096	8.51	2.30	12	0.18	959.00	3552.00	20400	20231120	-60.00	7940	20240304	2.77	11600	-29.66	20240108	7940	2.77	20240304	20400	-60.00	20231120	7940	2.77	20240304	0.20	N	352090	100	13 억		46219	N	N	0	N	00	N
99	20240313	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	0	3	0.00	192782360	23737	61.99	8170	8240	8060	10600	5720	8160	8121.60	0.34	0	7549	8360	8260	8110	8010	7860	8310	8060	13	2440	100	5710	10	1	13436499	1096	8.51	2.30	12	0.18	959.00	3552.00	20400	20231120	-60.00	7940	20240304	2.77	11600	-29.66	20240108	7940	2.77	20240304	20400	-60.00	20231120	7940	2.77	20240304	0.20	N	352090	100	13 억		46219	N	N	0	N	00	N
100	20240313	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-20	5	-0.25	182484530	22473	58.69	8170	8240	8060	10600	5720	8160	8120.17	0.34	0	6861	8360	8260	8110	8010	7860	8310	8060	13	2440	100	5710	10	1	13436499	1094	8.49	2.29	12	0.17	959.00	3552.00	20400	20231120	-60.10	7940	20240304	2.52	11600	-29.83	20240108	7940	2.52	20240304	20400	-60.10	20231120	7940	2.52	20240304	0.20	N	352090	100	13 억		46219	N	N	0	N	00	N
101	20240313	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	10	2	0.12	151155150	18611	48.60	8170	8240	8060	10600	5720	8160	8121.82	0.34	0	5804	8360	8260	8110	8010	7860	8310	8060	13	2440	100	5710	10	1	13436499	1098	8.52	2.30	12	0.14	959.00	3552.00	20400	20231120	-59.95	7940	20240304	2.90	11600	-29.57	20240108	7940	2.90	20240304	20400	-59.95	20231120	7940	2.90	20240304	0.20	N	352090	100	13 억		46219	N	N	0	N	00	N
102	20240313	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-60	5	-0.74	50349430	6214	16.23	8170	8170	8060	10600	5720	8160	8102.58	0.34	0	32	8360	8260	8110	8010	7860	8310	8060	13	2440	100	5710	10	1	13436499	1088	8.45	2.28	12	0.05	959.00	3552.00	20400	20231120	-60.29	7940	20240304	2.02	11600	-30.17	20240108	7940	2.02	20240304	20400	-60.29	20231120	7940	2.02	20240304	0.20	N	352090	100	13 억		46219	N	N	0	N	00	N
103	20240313	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-50	5	-0.61	42137910	5200	13.58	8170	8170	8060	10600	5720	8160	8103.44	0.34	0	-77	8360	8260	8110	8010	7860	8310	8060	13	2440	100	5710	10	1	13436499	1090	8.46	2.28	12	0.04	959.00	3552.00	20400	20231120	-60.25	7940	20240304	2.14	11600	-30.09	20240108	7940	2.14	20240304	20400	-60.25	20231120	7940	2.14	20240304	0.20	N	352090	100	13 억		46219	N	N	0	N	00	N
104	20240313	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-20	5	-0.25	27292170	3363	8.78	8170	8170	8070	10600	5720	8160	8115.42	0.34	0	-247	8360	8260	8110	8010	7860	8310	8060	13	2440	100	5710	10	1	13436499	1094	8.49	2.29	12	0.03	959.00	3552.00	20400	20231120	-60.10	7940	20240304	2.52	11600	-29.83	20240108	7940	2.52	20240304	20400	-60.10	20231120	7940	2.52	20240304	0.20	N	352090	100	13 억		46219	N	N	0	N	00	N
105	20240313	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-30	5	-0.37	6619600	813	2.12	8170	8170	8120	10600	5720	8160	8142.19	0.34	0	-434	8360	8260	8110	8010	7860	8310	8060	13	2440	100	5710	10	1	13436499	1092	8.48	2.29	12	0.01	959.00	3552.00	20400	20231120	-60.15	7940	20240304	2.39	11600	-29.91	20240108	7940	2.39	20240304	20400	-60.15	20231120	7940	2.39	20240304	0.20	N	352090	100	13 억		46219	N	N	0	N	00	N
106	20240312	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	50	2	0.62	310263540	38252	156.09	7960	8210	7960	10540	5680	8110	8110.92	0.27	0	9414	8216	8162	8056	8002	7896	8190	8030	13	2430	100	5670	10	1	13436499	1096	8.51	2.30	12	0.28	959.00	3552.00	20400	20231120	-60.00	7940	20240304	2.77	11600	-29.66	20240108	7940	2.77	20240304	20400	-60.00	20231120	7940	2.77	20240304	0.20	N	352090	100	13 억		36805	N	N	0	N	00	N
107	20240312	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	0	3	0.00	300604560	37068	151.25	7960	8210	7960	10540	5680	8110	8109.54	0.27	0	9461	8216	8162	8056	8002	7896	8190	8030	13	2430	100	5670	10	1	13436499	1090	8.46	2.28	12	0.28	959.00	3552.00	20400	20231120	-60.25	7940	20240304	2.14	11600	-30.09	20240108	7940	2.14	20240304	20400	-60.25	20231120	7940	2.14	20240304	0.20	N	352090	100	13 억		36805	N	N	0	N	00	N
108	20240312	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	90	2	1.11	244296710	30132	122.95	7960	8210	7960	10540	5680	8110	8107.55	0.27	0	7431	8216	8162	8056	8002	7896	8190	8030	13	2430	100	5670	10	1	13436499	1102	8.55	2.31	12	0.22	959.00	3552.00	20400	20231120	-59.80	7940	20240304	3.27	11600	-29.31	20240108	7940	3.27	20240304	20400	-59.80	20231120	7940	3.27	20240304	0.20	N	352090	100	13 억		36805	N	N	0	N	00	N
109	20240312	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-20	5	-0.25	162075890	20053	81.83	7960	8160	7960	10540	5680	8110	8082.38	0.27	0	3029	8216	8162	8056	8002	7896	8190	8030	13	2430	100	5670	10	1	13436499	1087	8.44	2.28	12	0.15	959.00	3552.00	20400	20231120	-60.34	7940	20240304	1.89	11600	-30.26	20240108	7940	1.89	20240304	20400	-60.34	20231120	7940	1.89	20240304	0.20	N	352090	100	13 억		36805	N	N	0	N	00	N
110	20240312	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	20	2	0.25	127376480	15772	64.36	7960	8160	7960	10540	5680	8110	8076.11	0.27	0	3654	8216	8162	8056	8002	7896	8190	8030	13	2430	100	5670	10	1	13436499	1092	8.48	2.29	12	0.12	959.00	3552.00	20400	20231120	-60.15	7940	20240304	2.39	11600	-29.91	20240108	7940	2.39	20240304	20400	-60.15	20231120	7940	2.39	20240304	0.20	N	352090	100	13 억		36805	N	N	0	N	00	N
111	20240312	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	30	2	0.37	117411610	14547	59.36	7960	8160	7960	10540	5680	8110	8071.19	0.27	0	3711	8216	8162	8056	8002	7896	8190	8030	13	2430	100	5670	10	1	13436499	1094	8.49	2.29	12	0.11	959.00	3552.00	20400	20231120	-60.10	7940	20240304	2.52	11600	-29.83	20240108	7940	2.52	20240304	20400	-60.10	20231120	7940	2.52	20240304	0.20	N	352090	100	13 억		36805	N	N	0	N	00	N
112	20240312	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	40	2	0.49	85583960	10621	43.34	7960	8160	7960	10540	5680	8110	8057.99	0.27	0	3827	8216	8162	8056	8002	7896	8190	8030	13	2430	100	5670	10	1	13436499	1095	8.50	2.29	12	0.08	959.00	3552.00	20400	20231120	-60.05	7940	20240304	2.64	11600	-29.74	20240108	7940	2.64	20240304	20400	-60.05	20231120	7940	2.64	20240304	0.20	N	352090	100	13 억		36805	N	N	0	N	00	N
113	20240312	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-30	5	-0.37	25879330	3248	13.25	7960	8100	7960	10540	5680	8110	7967.77	0.27	0	539	8216	8162	8056	8002	7896	8190	8030	13	2430	100	5670	10	1	13436499	1086	8.43	2.27	12	0.02	959.00	3552.00	20400	20231120	-60.39	7940	20240304	1.76	11600	-30.34	20240108	7940	1.76	20240304	20400	-60.39	20231120	7940	1.76	20240304	0.20	N	352090	100	13 억		36805	N	N	0	N	00	N
114	20240311	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	90	2	1.12	196723500	24499	72.76	8020	8110	7950	10420	5620	8020	8029.76	0.22	0	7332	8306	8162	8066	7922	7826	8115	7875	13	2400	100	5610	10	1	13436499	1090	8.46	2.28	12	0.18	959.00	3552.00	20400	20231120	-60.25	7940	20240304	2.14	11600	-30.09	20240108	7940	2.14	20240304	20400	-60.25	20231120	7940	2.14	20240304	0.20	N	352090	100	13 억		29274	N	N	0	N	00	N
115	20240311	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	50	2	0.62	187957430	23416	69.54	8020	8110	7950	10420	5620	8020	8026.88	0.22	0	6681	8306	8162	8066	7922	7826	8115	7875	13	2400	100	5610	10	1	13436499	1084	8.42	2.27	12	0.17	959.00	3552.00	20400	20231120	-60.44	7940	20240304	1.64	11600	-30.43	20240108	7940	1.64	20240304	20400	-60.44	20231120	7940	1.64	20240304	0.20	N	352090	100	13 억		29274	N	N	0	N	00	N
116	20240311	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	20	2	0.25	165565160	20630	61.27	8020	8110	7950	10420	5620	8020	8025.46	0.22	0	6556	8306	8162	8066	7922	7826	8115	7875	13	2400	100	5610	10	1	13436499	1080	8.38	2.26	12	0.15	959.00	3552.00	20400	20231120	-60.59	7940	20240304	1.26	11600	-30.69	20240108	7940	1.26	20240304	20400	-60.59	20231120	7940	1.26	20240304	0.20	N	352090	100	13 억		29274	N	N	0	N	00	N
117	20240311	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	80	2	1.00	135106400	16834	49.99	8020	8110	7950	10420	5620	8020	8025.80	0.22	0	5261	8306	8162	8066	7922	7826	8115	7875	13	2400	100	5610	10	1	13436499	1088	8.45	2.28	12	0.13	959.00	3552.00	20400	20231120	-60.29	7940	20240304	2.02	11600	-30.17	20240108	7940	2.02	20240304	20400	-60.29	20231120	7940	2.02	20240304	0.20	N	352090	100	13 억		29274	N	N	0	N	00	N
118	20240311	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	40	2	0.50	105936280	13218	39.26	8020	8110	7950	10420	5620	8020	8014.55	0.22	0	3295	8306	8162	8066	7922	7826	8115	7875	13	2400	100	5610	10	1	13436499	1083	8.40	2.27	12	0.10	959.00	3552.00	20400	20231120	-60.49	7940	20240304	1.51	11600	-30.52	20240108	7940	1.51	20240304	20400	-60.49	20231120	7940	1.51	20240304	0.20	N	352090	100	13 억		29274	N	N	0	N	00	N
119	20240311	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	40	2	0.50	71777080	8972	26.65	8020	8110	7950	10420	5620	8020	8000.12	0.22	0	517	8306	8162	8066	7922	7826	8115	7875	13	2400	100	5610	10	1	13436499	1083	8.40	2.27	12	0.07	959.00	3552.00	20400	20231120	-60.49	7940	20240304	1.51	11600	-30.52	20240108	7940	1.51	20240304	20400	-60.49	20231120	7940	1.51	20240304	0.20	N	352090	100	13 억		29274	N	N	0	N	00	N
120	20240311	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	0	3	0.00	54428450	6811	20.23	8020	8110	7950	10420	5620	8020	7991.26	0.22	0	141	8306	8162	8066	7922	7826	8115	7875	13	2400	100	5610	10	1	13436499	1078	8.36	2.26	12	0.05	959.00	3552.00	20400	20231120	-60.69	7940	20240304	1.01	11600	-30.86	20240108	7940	1.01	20240304	20400	-60.69	20231120	7940	1.01	20240304	0.20	N	352090	100	13 억		29274	N	N	0	N	00	N
121	20240311	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	20	2	0.25	11881930	1485	4.41	8020	8060	7950	10420	5620	8020	8001.30	0.22	0	-201	8306	8162	8066	7922	7826	8115	7875	13	2400	100	5610	10	1	13436499	1080	8.38	2.26	12	0.01	959.00	3552.00	20400	20231120	-60.59	7940	20240304	1.26	11600	-30.69	20240108	7940	1.26	20240304	20400	-60.59	20231120	7940	1.26	20240304	0.20	N	352090	100	13 억		29274	N	N	0	N	00	N
122	20240308	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-50	5	-0.62	269046990	33562	83.83	8210	8210	7970	10490	5650	8070	8016.36	0.26	0	-5503	8256	8162	8056	7962	7856	8110	7910	13	2420	100	5640	10	1	13436499	1078	8.36	2.26	12	0.25	959.00	3552.00	20400	20231120	-60.69	7940	20240304	1.01	11600	-30.86	20240108	7940	1.01	20240304	20400	-60.69	20231120	7940	1.01	20240304	0.20	N	352090	100	13 억		34777	N	N	0	N	00	N
123	20240308	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-40	5	-0.50	242422960	30236	75.52	8210	8210	7970	10490	5650	8070	8017.69	0.26	0	-4685	8256	8162	8056	7962	7856	8110	7910	13	2420	100	5640	10	1	13436499	1079	8.37	2.26	12	0.23	959.00	3552.00	20400	20231120	-60.64	7940	20240304	1.13	11600	-30.78	20240108	7940	1.13	20240304	20400	-60.64	20231120	7940	1.13	20240304	0.20	N	352090	100	13 억		34777	N	N	0	N	00	N
124	20240308	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-70	5	-0.87	201444580	25111	62.72	8210	8210	7970	10490	5650	8070	8022.16	0.26	0	-4471	8256	8162	8056	7962	7856	8110	7910	13	2420	100	5640	10	1	13436499	1075	8.34	2.25	12	0.19	959.00	3552.00	20400	20231120	-60.78	7940	20240304	0.76	11600	-31.03	20240108	7940	0.76	20240304	20400	-60.78	20231120	7940	0.76	20240304	0.20	N	352090	100	13 억		34777	N	N	0	N	00	N
125	20240308	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-90	5	-1.12	168736320	21019	52.50	8210	8210	7970	10490	5650	8070	8027.80	0.26	0	-3914	8256	8162	8056	7962	7856	8110	7910	13	2420	100	5640	10	1	13436499	1072	8.32	2.25	12	0.16	959.00	3552.00	20400	20231120	-60.88	7940	20240304	0.50	11600	-31.21	20240108	7940	0.50	20240304	20400	-60.88	20231120	7940	0.50	20240304	0.20	N	352090	100	13 억		34777	N	N	0	N	00	N
126	20240308	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	-40	5	-0.50	118497020	14728	36.79	8210	8210	8000	10490	5650	8070	8045.70	0.26	0	-2421	8256	8162	8056	7962	7856	8110	7910	13	2420	100	5640	10	1	13436499	1079	8.37	2.26	12	0.11	959.00	3552.00	20400	20231120	-60.64	7940	20240304	1.13	11600	-30.78	20240108	7940	1.13	20240304	20400	-60.64	20231120	7940	1.13	20240304	0.20	N	352090	100	13 억		34777	N	N	0	N	00	N
127	20240308	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-20	5	-0.25	101218350	12571	31.40	8210	8210	8000	10490	5650	8070	8051.73	0.26	0	-1764	8256	8162	8056	7962	7856	8110	7910	13	2420	100	5640	10	1	13436499	1082	8.39	2.27	12	0.09	959.00	3552.00	20400	20231120	-60.54	7940	20240304	1.39	11600	-30.60	20240108	7940	1.39	20240304	20400	-60.54	20231120	7940	1.39	20240304	0.20	N	352090	100	13 억		34777	N	N	0	N	00	N
128	20240308	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	0	3	0.00	38846300	4788	11.96	8210	8210	8010	10490	5650	8070	8113.26	0.26	0	-1298	8256	8162	8056	7962	7856	8110	7910	13	2420	100	5640	10	1	13436499	1084	8.42	2.27	12	0.04	959.00	3552.00	20400	20231120	-60.44	7940	20240304	1.64	11600	-30.43	20240108	7940	1.64	20240304	20400	-60.44	20231120	7940	1.64	20240304	0.20	N	352090	100	13 억		34777	N	N	0	N	00	N
129	20240308	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	60	2	0.74	9932860	1212	3.03	8210	8210	8090	10490	5650	8070	8195.43	0.26	0	-908	8256	8162	8056	7962	7856	8110	7910	13	2420	100	5640	10	1	13436499	1092	8.48	2.29	12	0.01	959.00	3552.00	20400	20231120	-60.15	7940	20240304	2.39	11600	-29.91	20240108	7940	2.39	20240304	20400	-60.15	20231120	7940	2.39	20240304	0.20	N	352090	100	13 억		34777	N	N	0	N	00	N
130	20240307	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-40	5	-0.49	320726060	40005	162.28	8150	8150	7950	10540	5680	8110	8017.14	0.28	0	-3038	8336	8222	8156	8042	7976	8190	8010	13	2430	100	5670	10	1	13436499	1084	8.42	2.27	12	0.30	959.00	3552.00	20400	20231120	-60.44	7940	20240304	1.64	11600	-30.43	20240108	7940	1.64	20240304	20400	-60.44	20231120	7940	1.64	20240304	0.20	N	352090	100	13 억		37815	N	N	0	N	00	N
131	20240307	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-120	5	-1.48	307216400	38322	155.45	8150	8150	7950	10540	5680	8110	8016.71	0.28	0	-2732	8336	8222	8156	8042	7976	8190	8010	13	2430	100	5670	10	1	13436499	1074	8.33	2.25	12	0.29	959.00	3552.00	20400	20231120	-60.83	7940	20240304	0.63	11600	-31.12	20240108	7940	0.63	20240304	20400	-60.83	20231120	7940	0.63	20240304	0.20	N	352090	100	13 억		37815	N	N	0	N	00	N
132	20240307	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-90	5	-1.11	251383760	31328	127.08	8150	8150	7960	10540	5680	8110	8024.25	0.28	0	-1248	8336	8222	8156	8042	7976	8190	8010	13	2430	100	5670	10	1	13436499	1078	8.36	2.26	12	0.23	959.00	3552.00	20400	20231120	-60.69	7940	20240304	1.01	11600	-30.86	20240108	7940	1.01	20240304	20400	-60.69	20231120	7940	1.01	20240304	0.20	N	352090	100	13 억		37815	N	N	0	N	00	N
133	20240307	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-30	5	-0.37	244573970	30480	123.64	8150	8150	7960	10540	5680	8110	8024.08	0.28	0	-709	8336	8222	8156	8042	7976	8190	8010	13	2430	100	5670	10	1	13436499	1086	8.43	2.27	12	0.23	959.00	3552.00	20400	20231120	-60.39	7940	20240304	1.76	11600	-30.34	20240108	7940	1.76	20240304	20400	-60.39	20231120	7940	1.76	20240304	0.20	N	352090	100	13 억		37815	N	N	0	N	00	N
134	20240307	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-90	5	-1.11	167100650	20818	84.45	8150	8150	7990	10540	5680	8110	8026.73	0.28	0	-101	8336	8222	8156	8042	7976	8190	8010	13	2430	100	5670	10	1	13436499	1078	8.36	2.26	12	0.15	959.00	3552.00	20400	20231120	-60.69	7940	20240304	1.01	11600	-30.86	20240108	7940	1.01	20240304	20400	-60.69	20231120	7940	1.01	20240304	0.20	N	352090	100	13 억		37815	N	N	0	N	00	N
135	20240307	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	0	3	0.00	127254340	15843	64.27	8150	8150	8000	10540	5680	8110	8032.21	0.28	0	587	8336	8222	8156	8042	7976	8190	8010	13	2430	100	5670	10	1	13436499	1090	8.46	2.28	12	0.12	959.00	3552.00	20400	20231120	-60.25	7940	20240304	2.14	11600	-30.09	20240108	7940	2.14	20240304	20400	-60.25	20231120	7940	2.14	20240304	0.20	N	352090	100	13 억		37815	N	N	0	N	00	N
136	20240307	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-50	5	-0.62	85916870	10688	43.36	8150	8150	8000	10540	5680	8110	8038.62	0.28	0	-158	8336	8222	8156	8042	7976	8190	8010	13	2430	100	5670	10	1	13436499	1083	8.40	2.27	12	0.08	959.00	3552.00	20400	20231120	-60.49	7940	20240304	1.51	11600	-30.52	20240108	7940	1.51	20240304	20400	-60.49	20231120	7940	1.51	20240304	0.20	N	352090	100	13 억		37815	N	N	0	N	00	N
137	20240307	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-30	5	-0.37	7985910	988	4.01	8150	8150	8060	10540	5680	8110	8082.88	0.28	0	-14	8336	8222	8156	8042	7976	8190	8010	13	2430	100	5670	10	1	13436499	1086	8.43	2.27	12	0.01	959.00	3552.00	20400	20231120	-60.39	7940	20240304	1.76	11600	-30.34	20240108	7940	1.76	20240304	20400	-60.39	20231120	7940	1.76	20240304	0.20	N	352090	100	13 억		37815	N	N	0	N	00	N
138	20240306	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-90	5	-1.10	197579030	24300	86.92	8150	8270	8090	10660	5740	8200	8130.82	0.28	0	145	8513	8356	8263	8106	8013	8310	8060	13	2460	100	5740	10	1	13436499	1090	8.46	2.28	12	0.18	959.00	3552.00	20400	20231120	-60.25	7940	20240304	2.14	11600	-30.09	20240108	7940	2.14	20240304	20400	-60.25	20231120	7940	2.14	20240304	0.21	N	352090	100	13 억		37948	N	N	0	N	00	N
139	20240306	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-110	5	-1.34	178410620	21935	78.46	8150	8270	8090	10660	5740	8200	8133.60	0.28	0	-53	8513	8356	8263	8106	8013	8310	8060	13	2460	100	5740	10	1	13436499	1087	8.44	2.28	12	0.16	959.00	3552.00	20400	20231120	-60.34	7940	20240304	1.89	11600	-30.26	20240108	7940	1.89	20240304	20400	-60.34	20231120	7940	1.89	20240304	0.21	N	352090	100	13 억		37948	N	N	0	N	00	N
140	20240306	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-80	5	-0.98	151741060	18649	66.70	8150	8270	8100	10660	5740	8200	8136.69	0.28	0	-121	8513	8356	8263	8106	8013	8310	8060	13	2460	100	5740	10	1	13436499	1091	8.47	2.29	12	0.14	959.00	3552.00	20400	20231120	-60.20	7940	20240304	2.27	11600	-30.00	20240108	7940	2.27	20240304	20400	-60.20	20231120	7940	2.27	20240304	0.21	N	352090	100	13 억		37948	N	N	0	N	00	N
141	20240306	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-60	5	-0.73	113230410	13904	49.73	8150	8270	8100	10660	5740	8200	8143.73	0.28	0	-607	8513	8356	8263	8106	8013	8310	8060	13	2460	100	5740	10	1	13436499	1094	8.49	2.29	12	0.10	959.00	3552.00	20400	20231120	-60.10	7940	20240304	2.52	11600	-29.83	20240108	7940	2.52	20240304	20400	-60.10	20231120	7940	2.52	20240304	0.21	N	352090	100	13 억		37948	N	N	0	N	00	N
142	20240306	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-50	5	-0.61	100198010	12300	43.99	8150	8270	8100	10660	5740	8200	8146.18	0.28	0	-210	8513	8356	8263	8106	8013	8310	8060	13	2460	100	5740	10	1	13436499	1095	8.50	2.29	12	0.09	959.00	3552.00	20400	20231120	-60.05	7940	20240304	2.64	11600	-29.74	20240108	7940	2.64	20240304	20400	-60.05	20231120	7940	2.64	20240304	0.21	N	352090	100	13 억		37948	N	N	0	N	00	N
143	20240306	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-20	5	-0.24	80752520	9907	35.44	8150	8270	8100	10660	5740	8200	8151.06	0.28	0	411	8513	8356	8263	8106	8013	8310	8060	13	2460	100	5740	10	1	13436499	1099	8.53	2.30	12	0.07	959.00	3552.00	20400	20231120	-59.90	7940	20240304	3.02	11600	-29.48	20240108	7940	3.02	20240304	20400	-59.90	20231120	7940	3.02	20240304	0.21	N	352090	100	13 억		37948	N	N	0	N	00	N
144	20240306	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-50	5	-0.61	55642010	6814	24.37	8150	8270	8100	10660	5740	8200	8165.84	0.28	0	260	8513	8356	8263	8106	8013	8310	8060	13	2460	100	5740	10	1	13436499	1095	8.50	2.29	12	0.05	959.00	3552.00	20400	20231120	-60.05	7940	20240304	2.64	11600	-29.74	20240108	7940	2.64	20240304	20400	-60.05	20231120	7940	2.64	20240304	0.21	N	352090	100	13 억		37948	N	N	0	N	00	N
145	20240306	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-20	5	-0.24	2793280	342	1.22	8150	8200	8150	10660	5740	8200	8167.49	0.28	0	0	8513	8356	8263	8106	8013	8310	8060	13	2460	100	5740	10	1	13436499	1099	8.53	2.30	12	0.00	959.00	3552.00	20400	20231120	-59.90	7940	20240304	3.02	11600	-29.48	20240108	7940	3.02	20240304	20400	-59.90	20231120	7940	3.02	20240304	0.21	N	352090	100	13 억		37948	N	N	0	N	00	N
146	20240305	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-220	5	-2.61	230036660	27957	37.83	8420	8420	8170	10940	5900	8420	8228.23	0.33	0	-6997	8806	8612	8276	8082	7746	8710	8180	13	2520	100	5890	10	1	13436499	1102	8.55	2.31	12	0.21	959.00	3552.00	20400	20231120	-59.80	7940	20240304	3.27	11600	-29.31	20240108	7940	3.27	20240304	20400	-59.80	20231120	7940	3.27	20240304	0.21	N	352090	100	13 억		44945	N	N	0	N	00	N
147	20240305	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-220	5	-2.61	202510780	24598	33.29	8420	8420	8170	10940	5900	8420	8232.81	0.33	0	-6738	8806	8612	8276	8082	7746	8710	8180	13	2520	100	5890	10	1	13436499	1102	8.55	2.31	12	0.18	959.00	3552.00	20400	20231120	-59.80	7940	20240304	3.27	11600	-29.31	20240108	7940	3.27	20240304	20400	-59.80	20231120	7940	3.27	20240304	0.21	N	352090	100	13 억		44945	N	N	0	N	00	N
148	20240305	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-210	5	-2.49	159516720	19350	26.18	8420	8420	8170	10940	5900	8420	8243.76	0.33	0	-5626	8806	8612	8276	8082	7746	8710	8180	13	2520	100	5890	10	1	13436499	1103	8.56	2.31	12	0.14	959.00	3552.00	20400	20231120	-59.75	7940	20240304	3.40	11600	-29.22	20240108	7940	3.40	20240304	20400	-59.75	20231120	7940	3.40	20240304	0.21	N	352090	100	13 억		44945	N	N	0	N	00	N
149	20240305	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-170	5	-2.02	150187210	18214	24.65	8420	8420	8170	10940	5900	8420	8245.70	0.33	0	-5175	8806	8612	8276	8082	7746	8710	8180	13	2520	100	5890	10	1	13436499	1109	8.60	2.32	12	0.14	959.00	3552.00	20400	20231120	-59.56	7940	20240304	3.90	11600	-28.88	20240108	7940	3.90	20240304	20400	-59.56	20231120	7940	3.90	20240304	0.21	N	352090	100	13 억		44945	N	N	0	N	00	N
150	20240305	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-210	5	-2.49	123435220	14962	20.25	8420	8420	8170	10940	5900	8420	8249.91	0.33	0	-3716	8806	8612	8276	8082	7746	8710	8180	13	2520	100	5890	10	1	13436499	1103	8.56	2.31	12	0.11	959.00	3552.00	20400	20231120	-59.75	7940	20240304	3.40	11600	-29.22	20240108	7940	3.40	20240304	20400	-59.75	20231120	7940	3.40	20240304	0.21	N	352090	100	13 억		44945	N	N	0	N	00	N
151	20240305	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-160	5	-1.90	109003170	13206	17.87	8420	8420	8170	10940	5900	8420	8254.06	0.33	0	-3326	8806	8612	8276	8082	7746	8710	8180	13	2520	100	5890	10	1	13436499	1110	8.61	2.33	12	0.10	959.00	3552.00	20400	20231120	-59.51	7940	20240304	4.03	11600	-28.79	20240108	7940	4.03	20240304	20400	-59.51	20231120	7940	4.03	20240304	0.21	N	352090	100	13 억		44945	N	N	0	N	00	N
152	20240305	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-180	5	-2.14	66321710	8007	10.83	8420	8420	8210	10940	5900	8420	8282.97	0.33	0	-1428	8806	8612	8276	8082	7746	8710	8180	13	2520	100	5890	10	1	13436499	1107	8.59	2.32	12	0.06	959.00	3552.00	20400	20231120	-59.61	7940	20240304	3.78	11600	-28.97	20240108	7940	3.78	20240304	20400	-59.61	20231120	7940	3.78	20240304	0.21	N	352090	100	13 억		44945	N	N	0	N	00	N
153	20240305	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	-20	5	-0.24	13249080	1589	2.15	8420	8420	8300	10940	5900	8420	8338.00	0.33	0	436	8806	8612	8276	8082	7746	8710	8180	13	2520	100	5890	10	1	13436499	1129	8.76	2.36	12	0.01	959.00	3552.00	20400	20231120	-58.82	7940	20240304	5.79	11600	-27.59	20240108	7940	5.79	20240304	20400	-58.82	20231120	7940	5.79	20240304	0.21	N	352090	100	13 억		44945	N	N	0	N	00	N
154	20240304	160959	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8420	430	2	5.38	598547870	72865	210.95	7940	8470	7940	10380	5600	7990	8213.88	0.33	0	13	8183	8086	8033	7936	7883	8060	7910	13	2390	100	5590	10	1	13436499	1131	8.78	2.37	12	0.54	959.00	3552.00	20400	20231120	-58.73	7940	20240304	6.05	11600	-27.41	20240108	7940	6.05	20240304	20400	-58.73	20231120	7940	6.05	20240304	0.21	N	352090	100	13 억		44698	N	N	0	N	00	N
155	20240304	150953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8440	450	2	5.63	534097520	65206	188.78	7940	8470	7940	10380	5600	7990	8190.93	0.33	0	1384	8183	8086	8033	7936	7883	8060	7910	13	2390	100	5590	10	1	13436499	1134	8.80	2.38	12	0.49	959.00	3552.00	20400	20231120	-58.63	7940	20240304	6.30	11600	-27.24	20240108	7940	6.30	20240304	20400	-58.63	20231120	7940	6.30	20240304	0.21	N	352090	100	13 억		44698	N	N	0	N	00	N
156	20240304	140923	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8280	290	2	3.63	331870780	40863	118.30	7940	8300	7940	10380	5600	7990	8121.55	0.33	0	-296	8183	8086	8033	7936	7883	8060	7910	13	2390	100	5590	10	1	13436499	1113	8.63	2.33	12	0.30	959.00	3552.00	20400	20231120	-59.41	7940	20240304	4.28	11600	-28.62	20240108	7940	4.28	20240304	20400	-59.41	20231120	7940	4.28	20240304	0.21	N	352090	100	13 억		44698	N	N	0	N	00	N
157	20240304	130948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8060	70	2	0.88	136355640	17017	49.27	7940	8090	7940	10380	5600	7990	8012.91	0.33	0	3239	8183	8086	8033	7936	7883	8060	7910	13	2390	100	5590	10	1	13436499	1083	8.40	2.27	12	0.13	959.00	3552.00	20400	20231120	-60.49	7940	20240304	1.51	11600	-30.52	20240108	7940	1.51	20240304	20400	-60.49	20231120	7940	1.51	20240304	0.21	N	352090	100	13 억		44698	N	N	0	N	00	N
158	20240304	120925	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8080	90	2	1.13	118674010	14816	42.89	7940	8090	7940	10380	5600	7990	8009.85	0.33	0	3152	8183	8086	8033	7936	7883	8060	7910	13	2390	100	5590	10	1	13436499	1086	8.43	2.27	12	0.11	959.00	3552.00	20400	20231120	-60.39	7940	20240304	1.76	11600	-30.34	20240108	7940	1.76	20240304	20400	-60.39	20231120	7940	1.76	20240304	0.21	N	352090	100	13 억		44698	N	N	0	N	00	N
159	20240304	110941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8040	50	2	0.63	104359550	13036	37.74	7940	8090	7940	10380	5600	7990	8005.49	0.33	0	2329	8183	8086	8033	7936	7883	8060	7910	13	2390	100	5590	10	1	13436499	1080	8.38	2.26	12	0.10	959.00	3552.00	20400	20231120	-60.59	7940	20240304	1.26	11600	-30.69	20240108	7940	1.26	20240304	20400	-60.59	20231120	7940	1.26	20240304	0.21	N	352090	100	13 억		44698	N	N	0	N	00	N
160	20240304	100942	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8040	50	2	0.63	90289290	11288	32.68	7940	8090	7940	10380	5600	7990	7998.70	0.33	0	2272	8183	8086	8033	7936	7883	8060	7910	13	2390	100	5590	10	1	13436499	1080	8.38	2.26	12	0.08	959.00	3552.00	20400	20231120	-60.59	7940	20240304	1.26	11600	-30.69	20240108	7940	1.26	20240304	20400	-60.59	20231120	7940	1.26	20240304	0.21	N	352090	100	13 억		44698	N	N	0	N	00	N
161	20240304	090941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8030	40	2	0.50	55564320	6966	20.17	7940	8090	7940	10380	5600	7990	7976.50	0.33	0	1833	8183	8086	8033	7936	7883	8060	7910	13	2390	100	5590	10	1	13436499	1079	8.37	2.26	12	0.05	959.00	3552.00	20400	20231120	-60.64	7940	20240304	1.13	11600	-30.78	20240108	7940	1.13	20240304	20400	-60.64	20231120	7940	1.13	20240304	0.21	N	352090	100	13 억		44698	N	N	0	N	00	N