KissMeData/250930/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	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	705	-3	5	-0.42	20813945	29392	131.38	714	716	704	920	496	708	708.15	0.14	0	-1740	739	723	713	697	687	718	692	33	212	100	480	1	1	33000440	233	-2.55	0.71	12	0.09	-276.00	996.00	1215	20230623	-41.98	653	20231026	7.96	824	-14.44	20240110	692	1.88	20240314	1215	-41.98	20230623	653	7.96	20231026	0.36	N	250930	100	33 억		44705	N	N	0	N	00	N
3	20240329	151020	57	100.00	KOSDAQ		화학	N	N	N	N		N	704	-4	5	-0.56	19537014	27585	123.31	714	716	704	920	496	708	708.25	0.14	0	-1728	739	723	713	697	687	718	692	33	212	100	480	1	1	33000440	232	-2.55	0.71	12	0.08	-276.00	996.00	1215	20230623	-42.06	653	20231026	7.81	824	-14.56	20240110	692	1.73	20240314	1215	-42.06	20230623	653	7.81	20231026	0.36	N	250930	100	33 억		44705	N	N	0	N	00	N
4	20240329	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	-2	5	-0.28	19077433	26933	120.39	714	716	705	920	496	708	708.33	0.14	0	-1221	739	723	713	697	687	718	692	33	212	100	480	1	1	33000440	233	-2.56	0.71	12	0.08	-276.00	996.00	1215	20230623	-41.89	653	20231026	8.12	824	-14.32	20240110	692	2.02	20240314	1215	-41.89	20230623	653	8.12	20231026	0.36	N	250930	100	33 억		44705	N	N	0	N	00	N
5	20240329	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	-2	5	-0.28	17049119	24066	107.58	714	716	705	920	496	708	708.43	0.14	0	-652	739	723	713	697	687	718	692	33	212	100	480	1	1	33000440	233	-2.56	0.71	12	0.07	-276.00	996.00	1215	20230623	-41.89	653	20231026	8.12	824	-14.32	20240110	692	2.02	20240314	1215	-41.89	20230623	653	8.12	20231026	0.36	N	250930	100	33 억		44705	N	N	0	N	00	N
6	20240329	121010	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	0	3	0.00	12504592	17630	78.81	714	716	705	920	496	708	709.28	0.14	0	-539	739	723	713	697	687	718	692	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.05	-276.00	996.00	1215	20230623	-41.73	653	20231026	8.42	824	-14.08	20240110	692	2.31	20240314	1215	-41.73	20230623	653	8.42	20231026	0.36	N	250930	100	33 억		44705	N	N	0	N	00	N
7	20240329	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	1	2	0.14	8104565	11424	51.07	714	716	705	920	496	708	709.43	0.14	0	-514	739	723	713	697	687	718	692	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.03	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	692	2.46	20240314	1215	-41.65	20230623	653	8.58	20231026	0.36	N	250930	100	33 억		44705	N	N	0	N	00	N
8	20240329	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	4	2	0.56	8101728	11420	51.05	714	716	705	920	496	708	709.43	0.14	0	-513	739	723	713	697	687	718	692	33	212	100	480	1	1	33000440	235	-2.58	0.71	12	0.03	-276.00	996.00	1215	20230623	-41.40	653	20231026	9.04	824	-13.59	20240110	692	2.89	20240314	1215	-41.40	20230623	653	9.04	20231026	0.36	N	250930	100	33 억		44705	N	N	0	N	00	N
9	20240329	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	4	2	0.56	2652582	3715	16.61	714	716	712	920	496	708	714.02	0.14	0	-513	739	723	713	697	687	718	692	33	212	100	480	1	1	33000440	235	-2.58	0.71	12	0.01	-276.00	996.00	1215	20230623	-41.40	653	20231026	9.04	824	-13.59	20240110	692	2.89	20240314	1215	-41.40	20230623	653	9.04	20231026	0.36	N	250930	100	33 억		44705	N	N	0	N	00	N
10	20240328	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-17	5	-2.34	15817452	22262	108.41	729	729	703	942	508	725	710.51	0.14	0	134	748	736	722	710	696	742	716	33	217	100	490	1	1	33000440	234	-2.57	0.71	12	0.07	-276.00	996.00	1215	20230623	-41.73	653	20231026	8.42	824	-14.08	20240110	692	2.31	20240314	1215	-41.73	20230623	653	8.42	20231026	0.36	N	250930	100	33 억		44571	N	N	0	N	00	N
11	20240328	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	705	-20	5	-2.76	14799824	20820	101.39	729	729	703	942	508	725	710.85	0.14	0	134	748	736	722	710	696	742	716	33	217	100	490	1	1	33000440	233	-2.55	0.71	12	0.06	-276.00	996.00	1215	20230623	-41.98	653	20231026	7.96	824	-14.44	20240110	692	1.88	20240314	1215	-41.98	20230623	653	7.96	20231026	0.36	N	250930	100	33 억		44571	N	N	0	N	00	N
12	20240328	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-17	5	-2.34	13047566	18335	89.29	729	729	703	942	508	725	711.62	0.14	0	140	748	736	722	710	696	742	716	33	217	100	490	1	1	33000440	234	-2.57	0.71	12	0.06	-276.00	996.00	1215	20230623	-41.73	653	20231026	8.42	824	-14.08	20240110	692	2.31	20240314	1215	-41.73	20230623	653	8.42	20231026	0.36	N	250930	100	33 억		44571	N	N	0	N	00	N
13	20240328	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-17	5	-2.34	12602922	17707	86.23	729	729	703	942	508	725	711.75	0.14	0	140	748	736	722	710	696	742	716	33	217	100	490	1	1	33000440	234	-2.57	0.71	12	0.05	-276.00	996.00	1215	20230623	-41.73	653	20231026	8.42	824	-14.08	20240110	692	2.31	20240314	1215	-41.73	20230623	653	8.42	20231026	0.36	N	250930	100	33 억		44571	N	N	0	N	00	N
14	20240328	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	-15	5	-2.07	12563977	17652	85.96	729	729	703	942	508	725	711.76	0.14	0	140	748	736	722	710	696	742	716	33	217	100	490	1	1	33000440	234	-2.57	0.71	12	0.05	-276.00	996.00	1215	20230623	-41.56	653	20231026	8.73	824	-13.83	20240110	692	2.60	20240314	1215	-41.56	20230623	653	8.73	20231026	0.36	N	250930	100	33 억		44571	N	N	0	N	00	N
15	20240328	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	-15	5	-2.07	12334647	17329	84.39	729	729	703	942	508	725	711.79	0.14	0	341	748	736	722	710	696	742	716	33	217	100	490	1	1	33000440	234	-2.57	0.71	12	0.05	-276.00	996.00	1215	20230623	-41.56	653	20231026	8.73	824	-13.83	20240110	692	2.60	20240314	1215	-41.56	20230623	653	8.73	20231026	0.36	N	250930	100	33 억		44571	N	N	0	N	00	N
16	20240328	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	-12	5	-1.66	10963457	15385	74.92	729	729	706	942	508	725	712.61	0.14	0	140	748	736	722	710	696	742	716	33	217	100	490	1	1	33000440	235	-2.58	0.72	12	0.05	-276.00	996.00	1215	20230623	-41.32	653	20231026	9.19	824	-13.47	20240110	692	3.03	20240314	1215	-41.32	20230623	653	9.19	20231026	0.36	N	250930	100	33 억		44571	N	N	0	N	00	N
17	20240328	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	4	2	0.55	29736	41	0.20	729	729	720	942	508	725	725.27	0.14	0	15	748	736	722	710	696	742	716	33	217	100	490	1	1	33000440	241	-2.64	0.73	12	0.00	-276.00	996.00	1215	20230623	-40.00	653	20231026	11.64	824	-11.53	20240110	692	5.35	20240314	1215	-40.00	20230623	653	11.64	20231026	0.36	N	250930	100	33 억		44571	N	N	0	N	00	N
18	20240327	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	7	2	0.97	14793834	20535	64.02	718	734	708	933	503	718	720.42	0.14	0	-170	736	727	722	713	708	724	710	33	215	100	480	1	1	33000440	239	-2.63	0.73	12	0.06	-276.00	996.00	1215	20230623	-40.33	653	20231026	11.03	824	-12.01	20240110	692	4.77	20240314	1215	-40.33	20230623	653	11.03	20231026	0.36	N	250930	100	33 억		44695	N	N	0	N	00	N
19	20240327	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	5	2	0.70	14528612	20169	62.88	718	734	708	933	503	718	720.34	0.14	0	-159	736	727	722	713	708	724	710	33	215	100	480	1	1	33000440	239	-2.62	0.73	12	0.06	-276.00	996.00	1215	20230623	-40.49	653	20231026	10.72	824	-12.26	20240110	692	4.48	20240314	1215	-40.49	20230623	653	10.72	20231026	0.36	N	250930	100	33 억		44695	N	N	0	N	00	N
20	20240327	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	5	2	0.70	14082520	19552	60.96	718	734	708	933	503	718	720.26	0.14	0	-159	736	727	722	713	708	724	710	33	215	100	480	1	1	33000440	239	-2.62	0.73	12	0.06	-276.00	996.00	1215	20230623	-40.49	653	20231026	10.72	824	-12.26	20240110	692	4.48	20240314	1215	-40.49	20230623	653	10.72	20231026	0.36	N	250930	100	33 억		44695	N	N	0	N	00	N
21	20240327	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	5	2	0.70	14051430	19509	60.82	718	734	708	933	503	718	720.25	0.14	0	-158	736	727	722	713	708	724	710	33	215	100	480	1	1	33000440	239	-2.62	0.73	12	0.06	-276.00	996.00	1215	20230623	-40.49	653	20231026	10.72	824	-12.26	20240110	692	4.48	20240314	1215	-40.49	20230623	653	10.72	20231026	0.36	N	250930	100	33 억		44695	N	N	0	N	00	N
22	20240327	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	5	2	0.70	12979220	18026	56.20	718	734	708	933	503	718	720.03	0.14	0	-157	736	727	722	713	708	724	710	33	215	100	480	1	1	33000440	239	-2.62	0.73	12	0.05	-276.00	996.00	1215	20230623	-40.49	653	20231026	10.72	824	-12.26	20240110	692	4.48	20240314	1215	-40.49	20230623	653	10.72	20231026	0.36	N	250930	100	33 억		44695	N	N	0	N	00	N
23	20240327	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	6	2	0.84	12454696	17300	53.93	718	734	708	933	503	718	719.92	0.14	0	69	736	727	722	713	708	724	710	33	215	100	480	1	1	33000440	239	-2.62	0.73	12	0.05	-276.00	996.00	1215	20230623	-40.41	653	20231026	10.87	824	-12.14	20240110	692	4.62	20240314	1215	-40.41	20230623	653	10.87	20231026	0.36	N	250930	100	33 억		44695	N	N	0	N	00	N
24	20240327	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	1	2	0.14	8082841	11188	34.88	718	734	718	933	503	718	722.46	0.14	0	117	736	727	722	713	708	724	710	33	215	100	480	1	1	33000440	237	-2.61	0.72	12	0.03	-276.00	996.00	1215	20230623	-40.82	653	20231026	10.11	824	-12.74	20240110	692	3.90	20240314	1215	-40.82	20230623	653	10.11	20231026	0.36	N	250930	100	33 억		44695	N	N	0	N	00	N
25	20240327	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	0	3	0.00	2724922	3795	11.83	718	722	718	933	503	718	718.03	0.14	0	-92	736	727	722	713	708	724	710	33	215	100	480	1	1	33000440	237	-2.60	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	692	3.76	20240314	1215	-40.91	20230623	653	9.95	20231026	0.36	N	250930	100	33 억		44695	N	N	0	N	00	N
26	20240326	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	-13	5	-1.78	23111831	32076	128.13	731	731	717	950	512	731	720.53	0.14	0	-303	745	737	727	719	709	742	724	33	219	100	490	1	1	33000440	237	-2.60	0.72	12	0.10	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	692	3.76	20240314	1215	-40.91	20230623	653	9.95	20231026	0.36	N	250930	100	33 억		44998	N	N	0	N	00	N
27	20240326	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	-10	5	-1.37	22202825	30810	123.08	731	731	717	950	512	731	720.64	0.14	0	-295	745	737	727	719	709	742	724	33	219	100	490	1	1	33000440	238	-2.61	0.72	12	0.09	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	692	4.19	20240314	1215	-40.66	20230623	653	10.41	20231026	0.36	N	250930	100	33 억		44998	N	N	0	N	00	N
28	20240326	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	-9	5	-1.23	22135105	30716	122.70	731	731	717	950	512	731	720.64	0.14	0	-295	745	737	727	719	709	742	724	33	219	100	490	1	1	33000440	238	-2.62	0.72	12	0.09	-276.00	996.00	1215	20230623	-40.58	653	20231026	10.57	824	-12.38	20240110	692	4.34	20240314	1215	-40.58	20230623	653	10.57	20231026	0.36	N	250930	100	33 억		44998	N	N	0	N	00	N
29	20240326	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	-9	5	-1.23	22135105	30716	122.70	731	731	717	950	512	731	720.64	0.14	0	-295	745	737	727	719	709	742	724	33	219	100	490	1	1	33000440	238	-2.62	0.72	12	0.09	-276.00	996.00	1215	20230623	-40.58	653	20231026	10.57	824	-12.38	20240110	692	4.34	20240314	1215	-40.58	20230623	653	10.57	20231026	0.36	N	250930	100	33 억		44998	N	N	0	N	00	N
30	20240326	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	720	-11	5	-1.50	21513715	29854	119.26	731	731	717	950	512	731	720.63	0.14	0	-295	745	737	727	719	709	742	724	33	219	100	490	1	1	33000440	238	-2.61	0.72	12	0.09	-276.00	996.00	1215	20230623	-40.74	653	20231026	10.26	824	-12.62	20240110	692	4.05	20240314	1215	-40.74	20230623	653	10.26	20231026	0.36	N	250930	100	33 억		44998	N	N	0	N	00	N
31	20240326	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	-14	5	-1.92	16806861	23313	93.13	731	731	717	950	512	731	720.92	0.14	0	-295	745	737	727	719	709	742	724	33	219	100	490	1	1	33000440	237	-2.60	0.72	12	0.07	-276.00	996.00	1215	20230623	-40.99	653	20231026	9.80	824	-12.99	20240110	692	3.61	20240314	1215	-40.99	20230623	653	9.80	20231026	0.36	N	250930	100	33 억		44998	N	N	0	N	00	N
32	20240326	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	-13	5	-1.78	10965695	15167	60.59	731	731	717	950	512	731	723.00	0.14	0	-270	745	737	727	719	709	742	724	33	219	100	490	1	1	33000440	237	-2.60	0.72	12	0.05	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	692	3.76	20240314	1215	-40.91	20230623	653	9.95	20231026	0.36	N	250930	100	33 억		44998	N	N	0	N	00	N
33	20240326	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	-3	5	-0.41	291663	399	1.59	731	731	728	950	512	731	730.98	0.14	0	0	745	737	727	719	709	742	724	33	219	100	490	1	1	33000440	240	-2.64	0.73	12	0.00	-276.00	996.00	1215	20230623	-40.08	653	20231026	11.49	824	-11.65	20240110	692	5.20	20240314	1215	-40.08	20230623	653	11.49	20231026	0.36	N	250930	100	33 억		44998	N	N	0	N	00	N
34	20240325	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	14	2	1.95	18280704	25033	100.49	717	735	717	932	502	717	730.26	0.14	0	-28	742	729	723	710	704	726	707	33	215	100	480	1	1	33000440	241	-2.65	0.73	12	0.08	-276.00	996.00	1215	20230623	-39.84	653	20231026	11.94	824	-11.29	20240110	692	5.64	20240314	1215	-39.84	20230623	653	11.94	20231026	0.37	N	250930	100	33 억		45026	N	N	0	N	00	N
35	20240325	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	13	2	1.81	16846751	23070	92.61	717	735	717	932	502	717	730.24	0.14	0	-31	742	729	723	710	704	726	707	33	215	100	480	1	1	33000440	241	-2.64	0.73	12	0.07	-276.00	996.00	1215	20230623	-39.92	653	20231026	11.79	824	-11.41	20240110	692	5.49	20240314	1215	-39.92	20230623	653	11.79	20231026	0.37	N	250930	100	33 억		45026	N	N	0	N	00	N
36	20240325	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	13	2	1.81	15801831	21637	86.86	717	735	717	932	502	717	730.32	0.14	0	-93	742	729	723	710	704	726	707	33	215	100	480	1	1	33000440	241	-2.64	0.73	12	0.07	-276.00	996.00	1215	20230623	-39.92	653	20231026	11.79	824	-11.41	20240110	692	5.49	20240314	1215	-39.92	20230623	653	11.79	20231026	0.37	N	250930	100	33 억		45026	N	N	0	N	00	N
37	20240325	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	12	2	1.67	15230917	20856	83.72	717	735	717	932	502	717	730.29	0.14	0	-38	742	729	723	710	704	726	707	33	215	100	480	1	1	33000440	241	-2.64	0.73	12	0.06	-276.00	996.00	1215	20230623	-40.00	653	20231026	11.64	824	-11.53	20240110	692	5.35	20240314	1215	-40.00	20230623	653	11.64	20231026	0.37	N	250930	100	33 억		45026	N	N	0	N	00	N
38	20240325	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	16	2	2.23	14873780	20368	81.76	717	735	717	932	502	717	730.25	0.14	0	-38	742	729	723	710	704	726	707	33	215	100	480	1	1	33000440	242	-2.66	0.74	12	0.06	-276.00	996.00	1215	20230623	-39.67	653	20231026	12.25	824	-11.04	20240110	692	5.92	20240314	1215	-39.67	20230623	653	12.25	20231026	0.37	N	250930	100	33 억		45026	N	N	0	N	00	N
39	20240325	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	16	2	2.23	10230415	14016	56.26	717	735	717	932	502	717	729.91	0.14	0	-38	742	729	723	710	704	726	707	33	215	100	480	1	1	33000440	242	-2.66	0.74	12	0.04	-276.00	996.00	1215	20230623	-39.67	653	20231026	12.25	824	-11.04	20240110	692	5.92	20240314	1215	-39.67	20230623	653	12.25	20231026	0.37	N	250930	100	33 억		45026	N	N	0	N	00	N
40	20240325	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	14	2	1.95	7894854	10825	43.45	717	735	717	932	502	717	729.32	0.14	0	-38	742	729	723	710	704	726	707	33	215	100	480	1	1	33000440	241	-2.65	0.73	12	0.03	-276.00	996.00	1215	20230623	-39.84	653	20231026	11.94	824	-11.29	20240110	692	5.64	20240314	1215	-39.84	20230623	653	11.94	20231026	0.37	N	250930	100	33 억		45026	N	N	0	N	00	N
41	20240325	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	4	2	0.56	1285120	1792	7.19	717	721	717	932	502	717	717.14	0.14	0	0	742	729	723	710	704	726	707	33	215	100	480	1	1	33000440	238	-2.61	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	692	4.19	20240314	1215	-40.66	20230623	653	10.41	20231026	0.37	N	250930	100	33 억		45026	N	N	0	N	00	N
42	20240322	161034	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	-6	5	-0.83	18035164	24911	100.49	723	736	717	939	507	723	723.98	0.14	0	-175	729	725	719	715	709	728	718	33	216	100	490	1	1	33000440	237	-2.60	0.72	12	0.08	-276.00	996.00	1215	20230623	-40.99	653	20231026	9.80	824	-12.99	20240110	692	3.61	20240314	1215	-40.99	20230623	653	9.80	20231026	0.37	N	250930	100	33 억		45201	N	N	0	N	00	N
43	20240322	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	-1	5	-0.14	17358310	23967	96.68	723	736	718	939	507	723	724.26	0.14	0	-82	729	725	719	715	709	728	718	33	216	100	490	1	1	33000440	238	-2.62	0.72	12	0.07	-276.00	996.00	1215	20230623	-40.58	653	20231026	10.57	824	-12.38	20240110	692	4.34	20240314	1215	-40.58	20230623	653	10.57	20231026	0.37	N	250930	100	33 억		45201	N	N	0	N	00	N
44	20240322	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	0	3	0.00	16971005	23431	94.52	723	736	722	939	507	723	724.30	0.14	0	13	729	725	719	715	709	728	718	33	216	100	490	1	1	33000440	239	-2.62	0.73	12	0.07	-276.00	996.00	1215	20230623	-40.49	653	20231026	10.72	824	-12.26	20240110	692	4.48	20240314	1215	-40.49	20230623	653	10.72	20231026	0.37	N	250930	100	33 억		45201	N	N	0	N	00	N
45	20240322	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	727	4	2	0.55	9287949	12826	51.74	723	736	723	939	507	723	724.15	0.14	0	26	729	725	719	715	709	728	718	33	216	100	490	1	1	33000440	240	-2.63	0.73	12	0.04	-276.00	996.00	1215	20230623	-40.16	653	20231026	11.33	824	-11.77	20240110	692	5.06	20240314	1215	-40.16	20230623	653	11.33	20231026	0.37	N	250930	100	33 억		45201	N	N	0	N	00	N
46	20240322	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	727	4	2	0.55	9176093	12672	51.12	723	736	723	939	507	723	724.12	0.14	0	27	729	725	719	715	709	728	718	33	216	100	490	1	1	33000440	240	-2.63	0.73	12	0.04	-276.00	996.00	1215	20230623	-40.16	653	20231026	11.33	824	-11.77	20240110	692	5.06	20240314	1215	-40.16	20230623	653	11.33	20231026	0.37	N	250930	100	33 억		45201	N	N	0	N	00	N
47	20240322	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	2	2	0.28	9173912	12669	51.11	723	736	723	939	507	723	724.12	0.14	0	27	729	725	719	715	709	728	718	33	216	100	490	1	1	33000440	239	-2.63	0.73	12	0.04	-276.00	996.00	1215	20230623	-40.33	653	20231026	11.03	824	-12.01	20240110	692	4.77	20240314	1215	-40.33	20230623	653	11.03	20231026	0.37	N	250930	100	33 억		45201	N	N	0	N	00	N
48	20240322	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	7	2	0.97	8612016	11893	47.97	723	736	723	939	507	723	724.12	0.14	0	27	729	725	719	715	709	728	718	33	216	100	490	1	1	33000440	241	-2.64	0.73	12	0.04	-276.00	996.00	1215	20230623	-39.92	653	20231026	11.79	824	-11.41	20240110	692	5.49	20240314	1215	-39.92	20230623	653	11.79	20231026	0.37	N	250930	100	33 억		45201	N	N	0	N	00	N
49	20240322	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	2	2	0.28	7998073	11047	44.56	723	736	723	939	507	723	724.00	0.14	0	0	729	725	719	715	709	728	718	33	216	100	490	1	1	33000440	239	-2.63	0.73	12	0.03	-276.00	996.00	1215	20230623	-40.33	653	20231026	11.03	824	-12.01	20240110	692	4.77	20240314	1215	-40.33	20230623	653	11.03	20231026	0.37	N	250930	100	33 억		45201	N	N	0	N	00	N
50	20240321	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	13	2	1.83	17830807	24788	118.33	717	723	713	923	497	710	719.33	0.14	0	25	720	714	707	701	694	711	698	33	213	100	480	1	1	33000440	239	-2.62	0.73	12	0.08	-276.00	996.00	1215	20230623	-40.49	653	20231026	10.72	824	-12.26	20240110	692	4.48	20240314	1215	-40.49	20230623	653	10.72	20231026	0.38	N	250930	100	33 억		45176	N	N	0	N	00	N
51	20240321	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	12	2	1.69	16175215	22498	107.39	717	723	713	923	497	710	718.96	0.14	0	34	720	714	707	701	694	711	698	33	213	100	480	1	1	33000440	238	-2.62	0.72	12	0.07	-276.00	996.00	1215	20230623	-40.58	653	20231026	10.57	824	-12.38	20240110	692	4.34	20240314	1215	-40.58	20230623	653	10.57	20231026	0.38	N	250930	100	33 억		45176	N	N	0	N	00	N
52	20240321	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	9	2	1.27	6424100	8953	42.74	717	719	713	923	497	710	717.54	0.14	0	1	720	714	707	701	694	711	698	33	213	100	480	1	1	33000440	237	-2.61	0.72	12	0.03	-276.00	996.00	1215	20230623	-40.82	653	20231026	10.11	824	-12.74	20240110	692	3.90	20240314	1215	-40.82	20230623	653	10.11	20231026	0.38	N	250930	100	33 억		45176	N	N	0	N	00	N
53	20240321	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	8	2	1.13	5795491	8078	38.56	717	718	713	923	497	710	717.44	0.14	0	0	720	714	707	701	694	711	698	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.02	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	692	3.76	20240314	1215	-40.91	20230623	653	9.95	20231026	0.38	N	250930	100	33 억		45176	N	N	0	N	00	N
54	20240321	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	8	2	1.13	3329074	4642	22.16	717	718	713	923	497	710	717.16	0.14	0	0	720	714	707	701	694	711	698	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	692	3.76	20240314	1215	-40.91	20230623	653	9.95	20231026	0.38	N	250930	100	33 억		45176	N	N	0	N	00	N
55	20240321	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	8	2	1.13	3327642	4640	22.15	717	718	713	923	497	710	717.16	0.14	0	0	720	714	707	701	694	711	698	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	692	3.76	20240314	1215	-40.91	20230623	653	9.95	20231026	0.38	N	250930	100	33 억		45176	N	N	0	N	00	N
56	20240321	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	7	2	0.99	2513839	3505	16.73	717	718	716	923	497	710	717.22	0.14	0	0	720	714	707	701	694	711	698	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.99	653	20231026	9.80	824	-12.99	20240110	692	3.61	20240314	1215	-40.99	20230623	653	9.80	20231026	0.38	N	250930	100	33 억		45176	N	N	0	N	00	N
57	20240321	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	7	2	0.99	323171	451	2.15	717	717	716	923	497	710	716.57	0.14	0	0	720	714	707	701	694	711	698	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.00	-276.00	996.00	1215	20230623	-40.99	653	20231026	9.80	824	-12.99	20240110	692	3.61	20240314	1215	-40.99	20230623	653	9.80	20231026	0.38	N	250930	100	33 억		45176	N	N	0	N	00	N
58	20240320	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	-1	5	-0.14	14890897	20949	61.34	711	713	700	924	498	711	710.82	0.14	0	89	715	713	711	709	707	714	710	33	213	100	480	1	1	33000440	234	-2.57	0.71	12	0.06	-276.00	996.00	1215	20230623	-41.56	653	20231026	8.73	824	-13.83	20240110	692	2.60	20240314	1215	-41.56	20230623	653	8.73	20231026	0.38	N	250930	100	33 억		45087	N	N	0	N	00	N
59	20240320	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	1	2	0.14	14677278	20645	60.45	711	713	700	924	498	711	710.94	0.14	0	45	715	713	711	709	707	714	710	33	213	100	480	1	1	33000440	235	-2.58	0.71	12	0.06	-276.00	996.00	1215	20230623	-41.40	653	20231026	9.04	824	-13.59	20240110	692	2.89	20240314	1215	-41.40	20230623	653	9.04	20231026	0.38	N	250930	100	33 억		45087	N	N	0	N	00	N
60	20240320	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	0	3	0.00	5971699	8398	24.59	711	713	711	924	498	711	711.09	0.14	0	45	715	713	711	709	707	714	710	33	213	100	480	1	1	33000440	235	-2.58	0.71	12	0.03	-276.00	996.00	1215	20230623	-41.48	653	20231026	8.88	824	-13.71	20240110	692	2.75	20240314	1215	-41.48	20230623	653	8.88	20231026	0.38	N	250930	100	33 억		45087	N	N	0	N	00	N
61	20240320	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	0	3	0.00	5764508	8107	23.74	711	713	711	924	498	711	711.05	0.14	0	45	715	713	711	709	707	714	710	33	213	100	480	1	1	33000440	235	-2.58	0.71	12	0.02	-276.00	996.00	1215	20230623	-41.48	653	20231026	8.88	824	-13.71	20240110	692	2.75	20240314	1215	-41.48	20230623	653	8.88	20231026	0.38	N	250930	100	33 억		45087	N	N	0	N	00	N
62	20240320	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	1	2	0.14	5620685	7905	23.15	711	713	711	924	498	711	711.03	0.14	0	45	715	713	711	709	707	714	710	33	213	100	480	1	1	33000440	235	-2.58	0.71	12	0.02	-276.00	996.00	1215	20230623	-41.40	653	20231026	9.04	824	-13.59	20240110	692	2.89	20240314	1215	-41.40	20230623	653	9.04	20231026	0.38	N	250930	100	33 억		45087	N	N	0	N	00	N
63	20240320	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	1	2	0.14	5619973	7904	23.14	711	713	711	924	498	711	711.03	0.14	0	45	715	713	711	709	707	714	710	33	213	100	480	1	1	33000440	235	-2.58	0.71	12	0.02	-276.00	996.00	1215	20230623	-41.40	653	20231026	9.04	824	-13.59	20240110	692	2.89	20240314	1215	-41.40	20230623	653	9.04	20231026	0.38	N	250930	100	33 억		45087	N	N	0	N	00	N
64	20240320	101012	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	0	3	0.00	4026612	5663	16.58	711	713	711	924	498	711	711.04	0.14	0	45	715	713	711	709	707	714	710	33	213	100	480	1	1	33000440	235	-2.58	0.71	12	0.02	-276.00	996.00	1215	20230623	-41.48	653	20231026	8.88	824	-13.71	20240110	692	2.75	20240314	1215	-41.48	20230623	653	8.88	20231026	0.38	N	250930	100	33 억		45087	N	N	0	N	00	N
65	20240320	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	0	3	0.00	2758161	3879	11.36	711	713	711	924	498	711	711.05	0.14	0	45	715	713	711	709	707	714	710	33	213	100	480	1	1	33000440	235	-2.58	0.71	12	0.01	-276.00	996.00	1215	20230623	-41.48	653	20231026	8.88	824	-13.71	20240110	692	2.75	20240314	1215	-41.48	20230623	653	8.88	20231026	0.38	N	250930	100	33 억		45087	N	N	0	N	00	N
66	20240319	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	2	2	0.28	23671924	33307	89.49	709	713	709	921	497	709	710.72	0.14	0	-1546	723	715	708	700	693	712	697	33	212	100	480	1	1	33000440	235	-2.58	0.71	12	0.10	-276.00	996.00	1215	20230623	-41.48	653	20231026	8.88	824	-13.71	20240110	692	2.75	20240314	1215	-41.48	20230623	653	8.88	20231026	0.39	N	250930	100	33 억		46501	N	N	0	N	00	N
67	20240319	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	2	2	0.28	23547580	33132	89.02	709	713	709	921	497	709	710.72	0.14	0	-1465	723	715	708	700	693	712	697	33	212	100	480	1	1	33000440	235	-2.58	0.71	12	0.10	-276.00	996.00	1215	20230623	-41.48	653	20231026	8.88	824	-13.71	20240110	692	2.75	20240314	1215	-41.48	20230623	653	8.88	20231026	0.39	N	250930	100	33 억		46501	N	N	0	N	00	N
68	20240319	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	0	3	0.00	22971650	32321	86.84	709	713	709	921	497	709	710.73	0.14	0	-944	723	715	708	700	693	712	697	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.10	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	692	2.46	20240314	1215	-41.65	20230623	653	8.58	20231026	0.39	N	250930	100	33 억		46501	N	N	0	N	00	N
69	20240319	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	3	2	0.42	21120140	29711	79.83	709	713	709	921	497	709	710.85	0.14	0	-113	723	715	708	700	693	712	697	33	212	100	480	1	1	33000440	235	-2.58	0.71	12	0.09	-276.00	996.00	1215	20230623	-41.40	653	20231026	9.04	824	-13.59	20240110	692	2.89	20240314	1215	-41.40	20230623	653	9.04	20231026	0.39	N	250930	100	33 억		46501	N	N	0	N	00	N
70	20240319	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	1	2	0.14	21083828	29660	79.69	709	713	709	921	497	709	710.85	0.14	0	-113	723	715	708	700	693	712	697	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.09	-276.00	996.00	1215	20230623	-41.56	653	20231026	8.73	824	-13.83	20240110	692	2.60	20240314	1215	-41.56	20230623	653	8.73	20231026	0.39	N	250930	100	33 억		46501	N	N	0	N	00	N
71	20240319	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	3	2	0.42	17402289	24482	65.78	709	713	709	921	497	709	710.82	0.14	0	-1	723	715	708	700	693	712	697	33	212	100	480	1	1	33000440	235	-2.58	0.71	12	0.07	-276.00	996.00	1215	20230623	-41.40	653	20231026	9.04	824	-13.59	20240110	692	2.89	20240314	1215	-41.40	20230623	653	9.04	20231026	0.39	N	250930	100	33 억		46501	N	N	0	N	00	N
72	20240319	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	4	2	0.56	15343364	21581	57.98	709	713	709	921	497	709	710.97	0.14	0	0	723	715	708	700	693	712	697	33	212	100	480	1	1	33000440	235	-2.58	0.72	12	0.07	-276.00	996.00	1215	20230623	-41.32	653	20231026	9.19	824	-13.47	20240110	692	3.03	20240314	1215	-41.32	20230623	653	9.19	20231026	0.39	N	250930	100	33 억		46501	N	N	0	N	00	N
73	20240319	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	0	3	0.00	3509081	4949	13.30	709	713	709	921	497	709	709.05	0.14	0	0	723	715	708	700	693	712	697	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.01	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	692	2.46	20240314	1215	-41.65	20230623	653	8.58	20231026	0.39	N	250930	100	33 억		46501	N	N	0	N	00	N
74	20240318	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	0	3	0.00	26333719	37219	112.84	716	716	701	921	497	709	707.53	0.14	0	-381	717	712	705	700	693	715	703	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.11	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	692	2.46	20240314	1215	-41.65	20230623	653	8.58	20231026	0.39	N	250930	100	33 억		46658	N	N	0	N	00	N
75	20240318	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	0	3	0.00	25550273	36114	109.49	716	716	701	921	497	709	707.49	0.14	0	-357	717	712	705	700	693	715	703	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.11	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	692	2.46	20240314	1215	-41.65	20230623	653	8.58	20231026	0.39	N	250930	100	33 억		46658	N	N	0	N	00	N
76	20240318	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-1	5	-0.14	18151630	25617	77.66	716	716	702	921	497	709	708.58	0.14	0	-473	717	712	705	700	693	715	703	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.08	-276.00	996.00	1215	20230623	-41.73	653	20231026	8.42	824	-14.08	20240110	692	2.31	20240314	1215	-41.73	20230623	653	8.42	20231026	0.39	N	250930	100	33 억		46658	N	N	0	N	00	N
77	20240318	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-1	5	-0.14	17924362	25296	76.69	716	716	702	921	497	709	708.58	0.14	0	-473	717	712	705	700	693	715	703	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.08	-276.00	996.00	1215	20230623	-41.73	653	20231026	8.42	824	-14.08	20240110	692	2.31	20240314	1215	-41.73	20230623	653	8.42	20231026	0.39	N	250930	100	33 억		46658	N	N	0	N	00	N
78	20240318	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	-3	5	-0.42	16864533	23789	72.12	716	716	702	921	497	709	708.92	0.14	0	-474	717	712	705	700	693	715	703	33	212	100	480	1	1	33000440	233	-2.56	0.71	12	0.07	-276.00	996.00	1215	20230623	-41.89	653	20231026	8.12	824	-14.32	20240110	692	2.02	20240314	1215	-41.89	20230623	653	8.12	20231026	0.39	N	250930	100	33 억		46658	N	N	0	N	00	N
79	20240318	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-1	5	-0.14	16130869	22747	68.96	716	716	702	921	497	709	709.14	0.14	0	-473	717	712	705	700	693	715	703	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.07	-276.00	996.00	1215	20230623	-41.73	653	20231026	8.42	824	-14.08	20240110	692	2.31	20240314	1215	-41.73	20230623	653	8.42	20231026	0.39	N	250930	100	33 억		46658	N	N	0	N	00	N
80	20240318	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	0	3	0.00	15315076	21595	65.47	716	716	709	921	497	709	709.20	0.14	0	-334	717	712	705	700	693	715	703	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.07	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	692	2.46	20240314	1215	-41.65	20230623	653	8.58	20231026	0.39	N	250930	100	33 억		46658	N	N	0	N	00	N
81	20240318	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	1	2	0.14	319935	449	1.36	716	716	709	921	497	709	712.55	0.14	0	-35	717	712	705	700	693	715	703	33	212	100	480	1	1	33000440	234	-2.57	0.71	12	0.00	-276.00	996.00	1215	20230623	-41.56	653	20231026	8.73	824	-13.83	20240110	692	2.60	20240314	1215	-41.56	20230623	653	8.73	20231026	0.39	N	250930	100	33 억		46658	N	N	0	N	00	N
82	20240315	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	10	2	1.43	23124658	32984	111.67	699	710	698	908	490	699	701.09	0.14	0	-47	717	708	700	691	683	704	687	33	209	100	470	1	1	33000440	234	-2.57	0.71	12	0.10	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	692	2.46	20240314	1215	-41.65	20230623	653	8.58	20231026	0.40	N	250930	100	33 억		46705	N	N	0	N	00	N
83	20240315	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	701	2	2	0.29	22944572	32730	110.81	699	710	698	908	490	699	701.03	0.14	0	-74	717	708	700	691	683	704	687	33	209	100	470	1	1	33000440	231	-2.54	0.70	12	0.10	-276.00	996.00	1215	20230623	-42.30	653	20231026	7.35	824	-14.93	20240110	692	1.30	20240314	1215	-42.30	20230623	653	7.35	20231026	0.40	N	250930	100	33 억		46705	N	N	0	N	00	N
84	20240315	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	10	2	1.43	22651520	32311	109.40	699	710	699	908	490	699	701.05	0.14	0	-74	717	708	700	691	683	704	687	33	209	100	470	1	1	33000440	234	-2.57	0.71	12	0.10	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	692	2.46	20240314	1215	-41.65	20230623	653	8.58	20231026	0.40	N	250930	100	33 억		46705	N	N	0	N	00	N
85	20240315	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	10	2	1.43	9846919	14007	47.42	699	710	699	908	490	699	703.00	0.14	0	-92	717	708	700	691	683	704	687	33	209	100	470	1	1	33000440	234	-2.57	0.71	12	0.04	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	692	2.46	20240314	1215	-41.65	20230623	653	8.58	20231026	0.40	N	250930	100	33 억		46705	N	N	0	N	00	N
86	20240315	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	7	2	1.00	9234882	13142	44.49	699	710	699	908	490	699	702.70	0.14	0	-92	717	708	700	691	683	704	687	33	209	100	470	1	1	33000440	233	-2.56	0.71	12	0.04	-276.00	996.00	1215	20230623	-41.89	653	20231026	8.12	824	-14.32	20240110	692	2.02	20240314	1215	-41.89	20230623	653	8.12	20231026	0.40	N	250930	100	33 억		46705	N	N	0	N	00	N
87	20240315	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	9	2	1.29	9185462	13072	44.26	699	710	699	908	490	699	702.68	0.14	0	-92	717	708	700	691	683	704	687	33	209	100	470	1	1	33000440	234	-2.57	0.71	12	0.04	-276.00	996.00	1215	20230623	-41.73	653	20231026	8.42	824	-14.08	20240110	692	2.31	20240314	1215	-41.73	20230623	653	8.42	20231026	0.40	N	250930	100	33 억		46705	N	N	0	N	00	N
88	20240315	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	11	2	1.57	8157453	11606	39.29	699	710	699	908	490	699	702.87	0.14	0	-94	717	708	700	691	683	704	687	33	209	100	470	1	1	33000440	234	-2.57	0.71	12	0.04	-276.00	996.00	1215	20230623	-41.56	653	20231026	8.73	824	-13.83	20240110	692	2.60	20240314	1215	-41.56	20230623	653	8.73	20231026	0.40	N	250930	100	33 억		46705	N	N	0	N	00	N
89	20240315	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	700	1	2	0.14	2829679	4048	13.71	699	703	699	908	490	699	699.03	0.14	0	-100	717	708	700	691	683	704	687	33	209	100	470	1	1	33000440	231	-2.54	0.70	12	0.01	-276.00	996.00	1215	20230623	-42.39	653	20231026	7.20	824	-15.05	20240110	692	1.16	20240314	1215	-42.39	20230623	653	7.20	20231026	0.40	N	250930	100	33 억		46705	N	N	0	N	00	N
90	20240314	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	699	-10	5	-1.41	20660501	29535	219.35	709	709	692	921	497	709	699.53	0.14	0	-104	717	712	709	704	701	711	703	33	212	100	480	1	1	33000440	231	-2.53	0.70	12	0.09	-276.00	996.00	1215	20230623	-42.47	653	20231026	7.04	824	-15.17	20240110	692	1.01	20240314	1215	-42.47	20230623	653	7.04	20231026	0.40	N	250930	100	33 억		46809	N	N	0	N	00	N
91	20240314	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	703	-6	5	-0.85	19788240	28292	210.12	709	709	692	921	497	709	699.43	0.14	0	-211	717	712	709	704	701	711	703	33	212	100	480	1	1	33000440	232	-2.55	0.71	12	0.09	-276.00	996.00	1215	20230623	-42.14	653	20231026	7.66	824	-14.68	20240110	692	1.59	20240314	1215	-42.14	20230623	653	7.66	20231026	0.40	N	250930	100	33 억		46809	N	N	0	N	00	N
92	20240314	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	700	-9	5	-1.27	17905836	25605	190.16	709	709	692	921	497	709	699.31	0.14	0	-167	717	712	709	704	701	711	703	33	212	100	480	1	1	33000440	231	-2.54	0.70	12	0.08	-276.00	996.00	1215	20230623	-42.39	653	20231026	7.20	824	-15.05	20240110	692	1.16	20240314	1215	-42.39	20230623	653	7.20	20231026	0.40	N	250930	100	33 억		46809	N	N	0	N	00	N
93	20240314	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	701	-8	5	-1.13	17421436	24913	185.02	709	709	692	921	497	709	699.29	0.14	0	-167	717	712	709	704	701	711	703	33	212	100	480	1	1	33000440	231	-2.54	0.70	12	0.08	-276.00	996.00	1215	20230623	-42.30	653	20231026	7.35	824	-14.93	20240110	692	1.30	20240314	1215	-42.30	20230623	653	7.35	20231026	0.40	N	250930	100	33 억		46809	N	N	0	N	00	N
94	20240314	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	703	-6	5	-0.85	15181686	21705	161.20	709	709	692	921	497	709	699.46	0.14	0	-130	717	712	709	704	701	711	703	33	212	100	480	1	1	33000440	232	-2.55	0.71	12	0.07	-276.00	996.00	1215	20230623	-42.14	653	20231026	7.66	824	-14.68	20240110	692	1.59	20240314	1215	-42.14	20230623	653	7.66	20231026	0.40	N	250930	100	33 억		46809	N	N	0	N	00	N
95	20240314	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	704	-5	5	-0.71	11529664	16506	122.58	709	709	692	921	497	709	698.51	0.14	0	-285	717	712	709	704	701	711	703	33	212	100	480	1	1	33000440	232	-2.55	0.71	12	0.05	-276.00	996.00	1215	20230623	-42.06	653	20231026	7.81	824	-14.56	20240110	692	1.73	20240314	1215	-42.06	20230623	653	7.81	20231026	0.40	N	250930	100	33 억		46809	N	N	0	N	00	N
96	20240314	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	706	-3	5	-0.42	4627112	6597	48.99	709	709	697	921	497	709	701.40	0.14	0	-281	717	712	709	704	701	711	703	33	212	100	480	1	1	33000440	233	-2.56	0.71	12	0.02	-276.00	996.00	1215	20230623	-41.89	653	20231026	8.12	824	-14.32	20240110	697	1.29	20240314	1215	-41.89	20230623	653	8.12	20231026	0.40	N	250930	100	33 억		46809	N	N	0	N	00	N
97	20240314	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	707	-2	5	-0.28	1222567	1731	12.86	709	709	702	921	497	709	706.28	0.14	0	-70	717	712	709	704	701	711	703	33	212	100	480	1	1	33000440	233	-2.56	0.71	12	0.01	-276.00	996.00	1215	20230623	-41.81	653	20231026	8.27	824	-14.20	20240110	702	0.71	20240314	1215	-41.81	20230623	653	8.27	20231026	0.40	N	250930	100	33 억		46809	N	N	0	N	00	N
98	20240313	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	-4	5	-0.56	9537937	13465	50.64	713	714	706	926	500	713	708.33	0.14	0	-3	728	720	714	706	700	717	703	33	213	100	480	1	1	33000440	234	-2.57	0.71	12	0.04	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	706	0.42	20240313	1215	-41.65	20230623	653	8.58	20231026	0.41	N	250930	100	33 억		46812	N	N	0	N	00	N
99	20240313	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	-3	5	-0.42	9024621	12741	47.91	713	714	706	926	500	713	708.31	0.14	0	-94	728	720	714	706	700	717	703	33	213	100	480	1	1	33000440	234	-2.57	0.71	12	0.04	-276.00	996.00	1215	20230623	-41.56	653	20231026	8.73	824	-13.83	20240110	706	0.57	20240313	1215	-41.56	20230623	653	8.73	20231026	0.41	N	250930	100	33 억		46812	N	N	0	N	00	N
100	20240313	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	-2	5	-0.28	8646901	12209	45.91	713	714	706	926	500	713	708.24	0.14	0	-94	728	720	714	706	700	717	703	33	213	100	480	1	1	33000440	235	-2.58	0.71	12	0.04	-276.00	996.00	1215	20230623	-41.48	653	20231026	8.88	824	-13.71	20240110	706	0.71	20240313	1215	-41.48	20230623	653	8.88	20231026	0.41	N	250930	100	33 억		46812	N	N	0	N	00	N
101	20240313	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	0	3	0.00	3692362	5196	19.54	713	714	706	926	500	713	710.62	0.14	0	43	728	720	714	706	700	717	703	33	213	100	480	1	1	33000440	235	-2.58	0.72	12	0.02	-276.00	996.00	1215	20230623	-41.32	653	20231026	9.19	824	-13.47	20240110	706	0.99	20240313	1215	-41.32	20230623	653	9.19	20231026	0.41	N	250930	100	33 억		46812	N	N	0	N	00	N
102	20240313	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	0	3	0.00	3625799	5102	19.19	713	714	706	926	500	713	710.66	0.14	0	43	728	720	714	706	700	717	703	33	213	100	480	1	1	33000440	235	-2.58	0.72	12	0.02	-276.00	996.00	1215	20230623	-41.32	653	20231026	9.19	824	-13.47	20240110	706	0.99	20240313	1215	-41.32	20230623	653	9.19	20231026	0.41	N	250930	100	33 억		46812	N	N	0	N	00	N
103	20240313	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	708	-5	5	-0.70	3460217	4868	18.31	713	714	706	926	500	713	710.81	0.14	0	-75	728	720	714	706	700	717	703	33	213	100	480	1	1	33000440	234	-2.57	0.71	12	0.01	-276.00	996.00	1215	20230623	-41.73	653	20231026	8.42	824	-14.08	20240110	706	0.28	20240313	1215	-41.73	20230623	653	8.42	20231026	0.41	N	250930	100	33 억		46812	N	N	0	N	00	N
104	20240313	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	707	-6	5	-0.84	2500855	3513	13.21	713	714	706	926	500	713	711.89	0.14	0	-213	728	720	714	706	700	717	703	33	213	100	480	1	1	33000440	233	-2.56	0.71	12	0.01	-276.00	996.00	1215	20230623	-41.81	653	20231026	8.27	824	-14.20	20240110	706	0.14	20240313	1215	-41.81	20230623	653	8.27	20231026	0.41	N	250930	100	33 억		46812	N	N	0	N	00	N
105	20240313	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	1	2	0.14	1010322	1417	5.33	713	714	713	926	500	713	713.00	0.14	0	-169	728	720	714	706	700	717	703	33	213	100	480	1	1	33000440	236	-2.59	0.72	12	0.00	-276.00	996.00	1215	20230623	-41.23	653	20231026	9.34	824	-13.35	20240110	708	0.85	20240312	1215	-41.23	20230623	653	9.34	20231026	0.41	N	250930	100	33 억		46812	N	N	0	N	00	N
106	20240312	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	-5	5	-0.70	18799467	26437	90.27	722	722	708	933	503	718	711.10	0.14	0	-56	741	729	719	707	697	724	702	33	215	100	480	1	1	33000440	235	-2.58	0.72	12	0.08	-276.00	996.00	1215	20230623	-41.32	653	20231026	9.19	824	-13.47	20240110	708	0.71	20240312	1215	-41.32	20230623	653	9.19	20231026	0.41	N	250930	100	33 억		46868	N	N	0	N	00	N
107	20240312	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	-2	5	-0.28	17871606	25138	85.83	722	722	708	933	503	718	710.94	0.14	0	-110	741	729	719	707	697	724	702	33	215	100	480	1	1	33000440	236	-2.59	0.72	12	0.08	-276.00	996.00	1215	20230623	-41.07	653	20231026	9.65	824	-13.11	20240110	708	1.13	20240312	1215	-41.07	20230623	653	9.65	20231026	0.41	N	250930	100	33 억		46868	N	N	0	N	00	N
108	20240312	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	-1	5	-0.14	17450840	24549	83.82	722	722	708	933	503	718	710.86	0.14	0	-90	741	729	719	707	697	724	702	33	215	100	480	1	1	33000440	237	-2.60	0.72	12	0.07	-276.00	996.00	1215	20230623	-40.99	653	20231026	9.80	824	-12.99	20240110	708	1.27	20240312	1215	-40.99	20230623	653	9.80	20231026	0.41	N	250930	100	33 억		46868	N	N	0	N	00	N
109	20240312	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	0	3	0.00	989893	1377	4.70	722	722	708	933	503	718	718.88	0.14	0	-78	741	729	719	707	697	724	702	33	215	100	480	1	1	33000440	237	-2.60	0.72	12	0.00	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	708	1.41	20240312	1215	-40.91	20230623	653	9.95	20231026	0.41	N	250930	100	33 억		46868	N	N	0	N	00	N
110	20240312	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	720	2	2	0.28	901384	1254	4.28	722	722	708	933	503	718	718.81	0.14	0	-71	741	729	719	707	697	724	702	33	215	100	480	1	1	33000440	238	-2.61	0.72	12	0.00	-276.00	996.00	1215	20230623	-40.74	653	20231026	10.26	824	-12.62	20240110	708	1.69	20240312	1215	-40.74	20230623	653	10.26	20231026	0.41	N	250930	100	33 억		46868	N	N	0	N	00	N
111	20240312	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	3	2	0.42	899944	1252	4.27	722	722	708	933	503	718	718.81	0.14	0	-70	741	729	719	707	697	724	702	33	215	100	480	1	1	33000440	238	-2.61	0.72	12	0.00	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	708	1.84	20240312	1215	-40.66	20230623	653	10.41	20231026	0.41	N	250930	100	33 억		46868	N	N	0	N	00	N
112	20240312	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	4	2	0.56	601450	838	2.86	722	722	708	933	503	718	717.72	0.14	0	-70	741	729	719	707	697	724	702	33	215	100	480	1	1	33000440	238	-2.62	0.72	12	0.00	-276.00	996.00	1215	20230623	-40.58	653	20231026	10.57	824	-12.38	20240110	708	1.98	20240312	1215	-40.58	20230623	653	10.57	20231026	0.41	N	250930	100	33 억		46868	N	N	0	N	00	N
113	20240312	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	4	2	0.56	216720	301	1.03	722	722	708	933	503	718	720.00	0.14	0	-35	741	729	719	707	697	724	702	33	215	100	480	1	1	33000440	238	-2.62	0.72	12	0.00	-276.00	996.00	1215	20230623	-40.58	653	20231026	10.57	824	-12.38	20240110	708	1.98	20240312	1215	-40.58	20230623	653	10.57	20231026	0.41	N	250930	100	33 억		46868	N	N	0	N	00	N
114	20240311	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	8	2	1.13	20848066	29288	106.27	731	731	709	923	497	710	711.83	0.14	0	168	730	719	714	703	698	717	701	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.09	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	709	1.27	20240311	1215	-40.91	20230623	653	9.95	20231026	0.42	N	250930	100	33 억		46700	N	N	0	N	00	N
115	20240311	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	6	2	0.85	20596766	28938	105.00	731	731	709	923	497	710	711.75	0.14	0	164	730	719	714	703	698	717	701	33	213	100	480	1	1	33000440	236	-2.59	0.72	12	0.09	-276.00	996.00	1215	20230623	-41.07	653	20231026	9.65	824	-13.11	20240110	709	0.99	20240311	1215	-41.07	20230623	653	9.65	20231026	0.42	N	250930	100	33 억		46700	N	N	0	N	00	N
116	20240311	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	5	2	0.70	16896818	23723	86.08	731	731	709	923	497	710	712.25	0.14	0	72	730	719	714	703	698	717	701	33	213	100	480	1	1	33000440	236	-2.59	0.72	12	0.07	-276.00	996.00	1215	20230623	-41.15	653	20231026	9.49	824	-13.23	20240110	709	0.85	20240311	1215	-41.15	20230623	653	9.49	20231026	0.42	N	250930	100	33 억		46700	N	N	0	N	00	N
117	20240311	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	5	2	0.70	15815696	22219	80.62	731	731	709	923	497	710	711.81	0.14	0	68	730	719	714	703	698	717	701	33	213	100	480	1	1	33000440	236	-2.59	0.72	12	0.07	-276.00	996.00	1215	20230623	-41.15	653	20231026	9.49	824	-13.23	20240110	709	0.85	20240311	1215	-41.15	20230623	653	9.49	20231026	0.42	N	250930	100	33 억		46700	N	N	0	N	00	N
118	20240311	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	0	3	0.00	15122718	21248	77.10	731	731	709	923	497	710	711.72	0.14	0	60	730	719	714	703	698	717	701	33	213	100	480	1	1	33000440	234	-2.57	0.71	12	0.06	-276.00	996.00	1215	20230623	-41.56	653	20231026	8.73	824	-13.83	20240110	709	0.14	20240311	1215	-41.56	20230623	653	8.73	20231026	0.42	N	250930	100	33 억		46700	N	N	0	N	00	N
119	20240311	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	5	2	0.70	13988923	19649	71.30	731	731	710	923	497	710	711.94	0.14	0	36	730	719	714	703	698	717	701	33	213	100	480	1	1	33000440	236	-2.59	0.72	12	0.06	-276.00	996.00	1215	20230623	-41.15	653	20231026	9.49	824	-13.23	20240110	709	0.85	20240308	1215	-41.15	20230623	653	9.49	20231026	0.42	N	250930	100	33 억		46700	N	N	0	N	00	N
120	20240311	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	723	13	2	1.83	824955	1132	4.11	731	731	711	923	497	710	728.76	0.14	0	-134	730	719	714	703	698	717	701	33	213	100	480	1	1	33000440	239	-2.62	0.73	12	0.00	-276.00	996.00	1215	20230623	-40.49	653	20231026	10.72	824	-12.26	20240110	709	1.97	20240308	1215	-40.49	20230623	653	10.72	20231026	0.42	N	250930	100	33 억		46700	N	N	0	N	00	N
121	20240311	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	20	2	2.82	674592	923	3.35	731	731	711	923	497	710	730.87	0.14	0	-124	730	719	714	703	698	717	701	33	213	100	480	1	1	33000440	241	-2.64	0.73	12	0.00	-276.00	996.00	1215	20230623	-39.92	653	20231026	11.79	824	-11.41	20240110	709	2.96	20240308	1215	-39.92	20230623	653	11.79	20231026	0.42	N	250930	100	33 억		46700	N	N	0	N	00	N
122	20240308	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	-7	5	-0.98	19623155	27559	415.86	717	725	709	932	502	717	712.04	0.14	0	262	738	727	720	709	702	733	715	33	215	100	480	1	1	33000440	234	-2.57	0.71	12	0.08	-276.00	996.00	1215	20230623	-41.56	653	20231026	8.73	824	-13.83	20240110	709	0.14	20240308	1215	-41.56	20230623	653	8.73	20231026	0.43	N	250930	100	33 억		46438	N	N	0	N	00	N
123	20240308	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	4	2	0.56	12822065	17980	271.31	717	725	709	932	502	717	713.13	0.14	0	162	738	727	720	709	702	733	715	33	215	100	480	1	1	33000440	238	-2.61	0.72	12	0.05	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	709	1.69	20240308	1215	-40.66	20230623	653	10.41	20231026	0.43	N	250930	100	33 억		46438	N	N	0	N	00	N
124	20240308	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	5	2	0.70	12736870	17862	269.53	717	725	709	932	502	717	713.07	0.14	0	162	738	727	720	709	702	733	715	33	215	100	480	1	1	33000440	238	-2.62	0.72	12	0.05	-276.00	996.00	1215	20230623	-40.58	653	20231026	10.57	824	-12.38	20240110	709	1.83	20240308	1215	-40.58	20230623	653	10.57	20231026	0.43	N	250930	100	33 억		46438	N	N	0	N	00	N
125	20240308	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	7	2	0.98	12562313	17620	265.88	717	725	709	932	502	717	712.96	0.14	0	177	738	727	720	709	702	733	715	33	215	100	480	1	1	33000440	239	-2.62	0.73	12	0.05	-276.00	996.00	1215	20230623	-40.41	653	20231026	10.87	824	-12.14	20240110	709	2.12	20240308	1215	-40.41	20230623	653	10.87	20231026	0.43	N	250930	100	33 억		46438	N	N	0	N	00	N
126	20240308	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	-8	5	-1.12	11589672	16259	245.34	717	717	709	932	502	717	712.82	0.14	0	304	738	727	720	709	702	733	715	33	215	100	480	1	1	33000440	234	-2.57	0.71	12	0.05	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	709	0.00	20240308	1215	-41.65	20230623	653	8.58	20231026	0.43	N	250930	100	33 억		46438	N	N	0	N	00	N
127	20240308	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	-2	5	-0.28	5871418	8205	123.81	717	717	709	932	502	717	715.59	0.14	0	77	738	727	720	709	702	733	715	33	215	100	480	1	1	33000440	236	-2.59	0.72	12	0.02	-276.00	996.00	1215	20230623	-41.15	653	20231026	9.49	824	-13.23	20240110	709	0.85	20240308	1215	-41.15	20230623	653	9.49	20231026	0.43	N	250930	100	33 억		46438	N	N	0	N	00	N
128	20240308	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	-8	5	-1.12	5714692	7986	120.51	717	717	709	932	502	717	715.59	0.14	0	84	738	727	720	709	702	733	715	33	215	100	480	1	1	33000440	234	-2.57	0.71	12	0.02	-276.00	996.00	1215	20230623	-41.65	653	20231026	8.58	824	-13.96	20240110	709	0.00	20240308	1215	-41.65	20230623	653	8.58	20231026	0.43	N	250930	100	33 억		46438	N	N	0	N	00	N
129	20240308	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	0	3	0.00	3630141	5072	76.54	717	717	709	932	502	717	715.72	0.14	0	64	738	727	720	709	702	733	715	33	215	100	480	1	1	33000440	237	-2.60	0.72	12	0.02	-276.00	996.00	1215	20230623	-40.99	653	20231026	9.80	824	-12.99	20240110	709	1.13	20240308	1215	-40.99	20230623	653	9.80	20231026	0.43	N	250930	100	33 억		46438	N	N	0	N	00	N
130	20240307	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	4	2	0.56	4774955	6627	33.82	713	731	713	926	500	713	720.53	0.14	0	-22	725	719	716	710	707	717	708	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.02	-276.00	996.00	1215	20230623	-40.99	653	20231026	9.80	824	-12.99	20240110	713	0.56	20240307	1215	-40.99	20230623	653	9.80	20231026	0.43	N	250930	100	33 억		46460	N	N	0	N	00	N
131	20240307	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	5	2	0.70	4530458	6286	32.08	713	731	713	926	500	713	720.72	0.14	0	233	725	719	716	710	707	717	708	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.02	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	713	0.70	20240307	1215	-40.91	20230623	653	9.95	20231026	0.43	N	250930	100	33 억		46460	N	N	0	N	00	N
132	20240307	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	5	2	0.70	4354557	6041	30.83	713	731	713	926	500	713	720.83	0.14	0	234	725	719	716	710	707	717	708	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.02	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	713	0.70	20240307	1215	-40.91	20230623	653	9.95	20231026	0.43	N	250930	100	33 억		46460	N	N	0	N	00	N
133	20240307	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	6	2	0.84	4266123	5918	30.20	713	731	713	926	500	713	720.87	0.14	0	237	725	719	716	710	707	717	708	33	213	100	480	1	1	33000440	237	-2.61	0.72	12	0.02	-276.00	996.00	1215	20230623	-40.82	653	20231026	10.11	824	-12.74	20240110	713	0.84	20240307	1215	-40.82	20230623	653	10.11	20231026	0.43	N	250930	100	33 억		46460	N	N	0	N	00	N
134	20240307	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	2	2	0.28	3839464	5321	27.15	713	731	713	926	500	713	721.57	0.14	0	237	725	719	716	710	707	717	708	33	213	100	480	1	1	33000440	236	-2.59	0.72	12	0.02	-276.00	996.00	1215	20230623	-41.15	653	20231026	9.49	824	-13.23	20240110	713	0.28	20240307	1215	-41.15	20230623	653	9.49	20231026	0.43	N	250930	100	33 억		46460	N	N	0	N	00	N
135	20240307	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	5	2	0.70	3520274	4875	24.88	713	731	713	926	500	713	722.11	0.14	0	240	725	719	716	710	707	717	708	33	213	100	480	1	1	33000440	237	-2.60	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.91	653	20231026	9.95	824	-12.86	20240110	713	0.70	20240307	1215	-40.91	20230623	653	9.95	20231026	0.43	N	250930	100	33 억		46460	N	N	0	N	00	N
136	20240307	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	8	2	1.12	3101767	4289	21.89	713	731	713	926	500	713	723.19	0.14	0	255	725	719	716	710	707	717	708	33	213	100	480	1	1	33000440	238	-2.61	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	713	1.12	20240307	1215	-40.66	20230623	653	10.41	20231026	0.43	N	250930	100	33 억		46460	N	N	0	N	00	N
137	20240307	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	15	2	2.10	2202121	3038	15.50	713	731	713	926	500	713	724.86	0.14	0	168	725	719	716	710	707	717	708	33	213	100	480	1	1	33000440	240	-2.64	0.73	12	0.01	-276.00	996.00	1215	20230623	-40.08	653	20231026	11.49	824	-11.65	20240110	713	2.10	20240307	1215	-40.08	20230623	653	11.49	20231026	0.43	N	250930	100	33 억		46460	N	N	0	N	00	N
138	20240306	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	-7	5	-0.97	13527763	18848	51.18	720	722	713	936	504	720	717.73	0.14	0	-733	736	728	722	714	708	725	711	33	216	100	480	1	1	33000440	235	-2.58	0.72	12	0.06	-276.00	996.00	1215	20230623	-41.32	653	20231026	9.19	824	-13.47	20240110	713	0.00	20240306	1215	-41.32	20230623	653	9.19	20231026	0.45	N	250930	100	33 억		47193	N	N	0	N	00	N
139	20240306	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	1	2	0.14	11675389	16250	44.13	720	722	715	936	504	720	718.49	0.14	0	-593	736	728	722	714	708	725	711	33	216	100	480	1	1	33000440	238	-2.61	0.72	12	0.05	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	715	0.84	20240306	1215	-40.66	20230623	653	10.41	20231026	0.45	N	250930	100	33 억		47193	N	N	0	N	00	N
140	20240306	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	720	0	3	0.00	10568342	14706	39.93	720	722	715	936	504	720	718.64	0.14	0	-593	736	728	722	714	708	725	711	33	216	100	480	1	1	33000440	238	-2.61	0.72	12	0.04	-276.00	996.00	1215	20230623	-40.74	653	20231026	10.26	824	-12.62	20240110	715	0.70	20240306	1215	-40.74	20230623	653	10.26	20231026	0.45	N	250930	100	33 억		47193	N	N	0	N	00	N
141	20240306	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	-5	5	-0.69	10391223	14460	39.27	720	722	715	936	504	720	718.62	0.14	0	-593	736	728	722	714	708	725	711	33	216	100	480	1	1	33000440	236	-2.59	0.72	12	0.04	-276.00	996.00	1215	20230623	-41.15	653	20231026	9.49	824	-13.23	20240110	715	0.00	20240306	1215	-41.15	20230623	653	9.49	20231026	0.45	N	250930	100	33 억		47193	N	N	0	N	00	N
142	20240306	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	720	0	3	0.00	7074538	9825	26.68	720	722	716	936	504	720	720.05	0.14	0	-725	736	728	722	714	708	725	711	33	216	100	480	1	1	33000440	238	-2.61	0.72	12	0.03	-276.00	996.00	1215	20230623	-40.74	653	20231026	10.26	824	-12.62	20240110	716	0.56	20240306	1215	-40.74	20230623	653	10.26	20231026	0.45	N	250930	100	33 억		47193	N	N	0	N	00	N
143	20240306	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	1	2	0.14	3406459	4730	12.84	720	722	716	936	504	720	720.18	0.14	0	-722	736	728	722	714	708	725	711	33	216	100	480	1	1	33000440	238	-2.61	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	716	0.70	20240306	1215	-40.66	20230623	653	10.41	20231026	0.45	N	250930	100	33 억		47193	N	N	0	N	00	N
144	20240306	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	2	2	0.28	3379198	4692	12.74	720	722	716	936	504	720	720.20	0.14	0	-722	736	728	722	714	708	725	711	33	216	100	480	1	1	33000440	238	-2.62	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.58	653	20231026	10.57	824	-12.38	20240110	716	0.84	20240306	1215	-40.58	20230623	653	10.57	20231026	0.45	N	250930	100	33 억		47193	N	N	0	N	00	N
145	20240306	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	2	2	0.28	3156400	4383	11.90	720	722	720	936	504	720	720.15	0.14	0	-722	736	728	722	714	708	725	711	33	216	100	480	1	1	33000440	238	-2.62	0.72	12	0.01	-276.00	996.00	1215	20230623	-40.58	653	20231026	10.57	824	-12.38	20240110	716	0.84	20240305	1215	-40.58	20230623	653	10.57	20231026	0.45	N	250930	100	33 억		47193	N	N	0	N	00	N
146	20240305	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	720	-6	5	-0.83	26474269	36826	100.41	726	730	716	943	509	726	718.90	0.14	0	161	736	730	728	722	720	730	722	33	217	100	490	1	1	33000440	238	-2.61	0.72	12	0.11	-276.00	996.00	1215	20230623	-40.74	653	20231026	10.26	824	-12.62	20240110	716	0.56	20240305	1215	-40.74	20230623	653	10.26	20231026	0.45	N	250930	100	33 억		47032	N	N	0	N	00	N
147	20240305	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	-9	5	-1.24	20503157	28489	77.68	726	730	717	943	509	726	719.69	0.14	0	37	736	730	728	722	720	730	722	33	217	100	490	1	1	33000440	237	-2.60	0.72	12	0.09	-276.00	996.00	1215	20230623	-40.99	653	20231026	9.80	824	-12.99	20240110	717	0.00	20240305	1215	-40.99	20230623	653	9.80	20231026	0.45	N	250930	100	33 억		47032	N	N	0	N	00	N
148	20240305	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	-7	5	-0.96	14036783	19476	53.11	726	730	718	943	509	726	720.72	0.14	0	-35	736	730	728	722	720	730	722	33	217	100	490	1	1	33000440	237	-2.61	0.72	12	0.06	-276.00	996.00	1215	20230623	-40.82	653	20231026	10.11	824	-12.74	20240110	718	0.14	20240305	1215	-40.82	20230623	653	10.11	20231026	0.45	N	250930	100	33 억		47032	N	N	0	N	00	N
149	20240305	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	-5	5	-0.69	12851299	17831	48.62	726	730	718	943	509	726	720.73	0.14	0	-9	736	730	728	722	720	730	722	33	217	100	490	1	1	33000440	238	-2.61	0.72	12	0.05	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	718	0.42	20240305	1215	-40.66	20230623	653	10.41	20231026	0.45	N	250930	100	33 억		47032	N	N	0	N	00	N
150	20240305	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	-5	5	-0.69	5405188	7484	20.41	726	730	719	943	509	726	722.23	0.14	0	-9	736	730	728	722	720	730	722	33	217	100	490	1	1	33000440	238	-2.61	0.72	12	0.02	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	719	0.28	20240305	1215	-40.66	20230623	653	10.41	20231026	0.45	N	250930	100	33 억		47032	N	N	0	N	00	N
151	20240305	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	-5	5	-0.69	5336067	7388	20.15	726	730	719	943	509	726	722.26	0.14	0	-9	736	730	728	722	720	730	722	33	217	100	490	1	1	33000440	238	-2.61	0.72	12	0.02	-276.00	996.00	1215	20230623	-40.66	653	20231026	10.41	824	-12.50	20240110	719	0.28	20240305	1215	-40.66	20230623	653	10.41	20231026	0.45	N	250930	100	33 억		47032	N	N	0	N	00	N
152	20240305	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	726	0	3	0.00	3255768	4496	12.26	726	730	719	943	509	726	724.15	0.14	0	-99	736	730	728	722	720	730	722	33	217	100	490	1	1	33000440	240	-2.63	0.73	12	0.01	-276.00	996.00	1215	20230623	-40.25	653	20231026	11.18	824	-11.89	20240110	719	0.97	20240305	1215	-40.25	20230623	653	11.18	20231026	0.45	N	250930	100	33 억		47032	N	N	0	N	00	N
153	20240305	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	4	2	0.55	2299651	3168	8.64	726	730	719	943	509	726	725.90	0.14	0	-88	736	730	728	722	720	730	722	33	217	100	490	1	1	33000440	241	-2.64	0.73	12	0.01	-276.00	996.00	1215	20230623	-39.92	653	20231026	11.79	824	-11.41	20240110	719	1.53	20240305	1215	-39.92	20230623	653	11.79	20231026	0.45	N	250930	100	33 억		47032	N	N	0	N	00	N
154	20240304	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	726	-4	5	-0.55	26667070	36674	79.86	732	734	726	949	511	730	727.14	0.14	0	-656	755	742	731	718	707	737	713	33	219	100	490	1	1	33000440	240	-2.63	0.73	12	0.11	-276.00	996.00	1215	20230623	-40.25	653	20231026	11.18	824	-11.89	20240110	720	0.83	20240226	1215	-40.25	20230623	653	11.18	20231026	0.61	N	250930	100	33 억		47688	N	N	0	N	00	N
155	20240304	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	726	-4	5	-0.55	21170506	29103	63.38	732	734	726	949	511	730	727.43	0.14	0	-673	755	742	731	718	707	737	713	33	219	100	490	1	1	33000440	240	-2.63	0.73	12	0.09	-276.00	996.00	1215	20230623	-40.25	653	20231026	11.18	824	-11.89	20240110	720	0.83	20240226	1215	-40.25	20230623	653	11.18	20231026	0.61	N	250930	100	33 억		47688	N	N	0	N	00	N
156	20240304	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	-1	5	-0.14	10782305	14796	32.22	732	734	726	949	511	730	728.73	0.14	0	-666	755	742	731	718	707	737	713	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.04	-276.00	996.00	1215	20230623	-40.00	653	20231026	11.64	824	-11.53	20240110	720	1.25	20240226	1215	-40.00	20230623	653	11.64	20231026	0.61	N	250930	100	33 억		47688	N	N	0	N	00	N
157	20240304	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	0	3	0.00	10021211	13752	29.95	732	734	726	949	511	730	728.71	0.14	0	-666	755	742	731	718	707	737	713	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.04	-276.00	996.00	1215	20230623	-39.92	653	20231026	11.79	824	-11.41	20240110	720	1.39	20240226	1215	-39.92	20230623	653	11.79	20231026	0.61	N	250930	100	33 억		47688	N	N	0	N	00	N
158	20240304	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	-1	5	-0.14	7923314	10867	23.67	732	734	726	949	511	730	729.12	0.14	0	-666	755	742	731	718	707	737	713	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.03	-276.00	996.00	1215	20230623	-40.00	653	20231026	11.64	824	-11.53	20240110	720	1.25	20240226	1215	-40.00	20230623	653	11.64	20231026	0.61	N	250930	100	33 억		47688	N	N	0	N	00	N
159	20240304	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	-1	5	-0.14	7338698	10063	21.91	732	734	726	949	511	730	729.28	0.14	0	-666	755	742	731	718	707	737	713	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.03	-276.00	996.00	1215	20230623	-40.00	653	20231026	11.64	824	-11.53	20240110	720	1.25	20240226	1215	-40.00	20230623	653	11.64	20231026	0.61	N	250930	100	33 억		47688	N	N	0	N	00	N
160	20240304	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	727	-3	5	-0.41	7295852	10004	21.79	732	734	726	949	511	730	729.29	0.14	0	-674	755	742	731	718	707	737	713	33	219	100	490	1	1	33000440	240	-2.63	0.73	12	0.03	-276.00	996.00	1215	20230623	-40.16	653	20231026	11.33	824	-11.77	20240110	720	0.97	20240226	1215	-40.16	20230623	653	11.33	20231026	0.61	N	250930	100	33 억		47688	N	N	0	N	00	N
161	20240304	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	2	2	0.27	2067862	2825	6.15	732	734	730	949	511	730	731.99	0.14	0	-334	755	742	731	718	707	737	713	33	219	100	490	1	1	33000440	242	-2.65	0.73	12	0.01	-276.00	996.00	1215	20230623	-39.75	653	20231026	12.10	824	-11.17	20240110	720	1.67	20240226	1215	-39.75	20230623	653	12.10	20231026	0.61	N	250930	100	33 억		47688	N	N	0	N	00	N