KissMeData/083660/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	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	-2	5	-0.16	29023731	23099	502.92	1275	1278	1235	1635	881	1258	1256.49	0.20	0	-1598	1287	1272	1254	1239	1221	1280	1247	122	377	200	800	1	1	61247181	769	-9.44	3.37	12	0.04	-133.00	373.00	2190	20230526	-42.65	710	20230324	76.90	1465	-14.27	20240112	1090	15.23	20240207	2190	-42.65	20230526	711	76.65	20230329	0.00	N	083660	200	122 억		119751	N	N	0	N	00	N
3	20240329	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	-2	5	-0.16	27455980	21847	475.66	1275	1278	1235	1635	881	1258	1256.74	0.20	0	-1378	1287	1272	1254	1239	1221	1280	1247	122	377	200	800	1	1	61247181	769	-9.44	3.37	12	0.04	-133.00	373.00	2190	20230526	-42.65	710	20230324	76.90	1465	-14.27	20240112	1090	15.23	20240207	2190	-42.65	20230526	711	76.65	20230329	0.00	N	083660	200	122 억		119751	N	N	0	N	00	N
4	20240329	140647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	-12	5	-0.95	26300336	20924	455.56	1275	1278	1235	1635	881	1258	1256.95	0.20	0	-1217	1287	1272	1254	1239	1221	1280	1247	122	377	200	800	1	1	61247181	763	-9.37	3.34	12	0.03	-133.00	373.00	2190	20230526	-43.11	710	20230324	75.49	1465	-14.95	20240112	1090	14.31	20240207	2190	-43.11	20230526	711	75.25	20230329	0.00	N	083660	200	122 억		119751	N	N	0	N	00	N
5	20240329	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	-1	5	-0.08	25285539	20113	437.91	1275	1278	1235	1635	881	1258	1257.17	0.20	0	-1041	1287	1272	1254	1239	1221	1280	1247	122	377	200	800	1	1	61247181	770	-9.45	3.37	12	0.03	-133.00	373.00	2190	20230526	-42.60	710	20230324	77.04	1465	-14.20	20240112	1090	15.32	20240207	2190	-42.60	20230526	711	76.79	20230329	0.00	N	083660	200	122 억		119751	N	N	0	N	00	N
6	20240329	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1255	-3	5	-0.24	18569059	14721	320.51	1275	1278	1235	1635	881	1258	1261.40	0.20	0	-737	1287	1272	1254	1239	1221	1280	1247	122	377	200	800	1	1	61247181	769	-9.44	3.36	12	0.02	-133.00	373.00	2190	20230526	-42.69	710	20230324	76.76	1465	-14.33	20240112	1090	15.14	20240207	2190	-42.69	20230526	711	76.51	20230329	0.00	N	083660	200	122 억		119751	N	N	0	N	00	N
7	20240329	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	-2	5	-0.16	16193274	12818	279.08	1275	1278	1235	1635	881	1258	1263.32	0.20	0	-1044	1287	1272	1254	1239	1221	1280	1247	122	377	200	800	1	1	61247181	769	-9.44	3.37	12	0.02	-133.00	373.00	2190	20230526	-42.65	710	20230324	76.90	1465	-14.27	20240112	1090	15.23	20240207	2190	-42.65	20230526	711	76.65	20230329	0.00	N	083660	200	122 억		119751	N	N	0	N	00	N
8	20240329	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1258	0	3	0.00	15945698	12621	274.79	1275	1278	1235	1635	881	1258	1263.43	0.20	0	-1061	1287	1272	1254	1239	1221	1280	1247	122	377	200	800	1	1	61247181	770	-9.46	3.37	12	0.02	-133.00	373.00	2190	20230526	-42.56	710	20230324	77.18	1465	-14.13	20240112	1090	15.41	20240207	2190	-42.56	20230526	711	76.93	20230329	0.00	N	083660	200	122 억		119751	N	N	0	N	00	N
9	20240329	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1274	16	2	1.27	25517	20	0.44	1275	1278	1274	1635	881	1258	1275.85	0.20	0	-10	1287	1272	1254	1239	1221	1280	1247	122	377	200	800	1	1	61247181	780	-9.58	3.42	12	0.00	-133.00	373.00	2190	20230526	-41.83	710	20230324	79.44	1465	-13.04	20240112	1090	16.88	20240207	2190	-41.83	20230526	711	79.18	20230329	0.00	N	083660	200	122 억		119751	N	N	0	N	00	N
10	20240328	160642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1258	11	2	0.88	5751277	4593	8.01	1250	1269	1236	1621	873	1247	1252.18	0.20	0	236	1350	1298	1261	1209	1172	1280	1191	122	374	200	790	1	1	61247181	770	-9.46	3.37	12	0.01	-133.00	373.00	2190	20230526	-42.56	710	20230324	77.18	1465	-14.13	20240112	1090	15.41	20240207	2190	-42.56	20230526	711	76.93	20230329	0.00	N	083660	200	122 억		119515	N	N	0	N	00	N
11	20240328	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1258	11	2	0.88	5158003	4120	7.19	1250	1269	1236	1621	873	1247	1251.94	0.20	0	114	1350	1298	1261	1209	1172	1280	1191	122	374	200	790	1	1	61247181	770	-9.46	3.37	12	0.01	-133.00	373.00	2190	20230526	-42.56	710	20230324	77.18	1465	-14.13	20240112	1090	15.41	20240207	2190	-42.56	20230526	711	76.93	20230329	0.00	N	083660	200	122 억		119515	N	N	0	N	00	N
12	20240328	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	2	2	0.16	4841633	3868	6.75	1250	1269	1236	1621	873	1247	1251.71	0.20	0	112	1350	1298	1261	1209	1172	1280	1191	122	374	200	790	1	1	61247181	765	-9.39	3.35	12	0.01	-133.00	373.00	2190	20230526	-42.97	710	20230324	75.92	1465	-14.74	20240112	1090	14.59	20240207	2190	-42.97	20230526	711	75.67	20230329	0.00	N	083660	200	122 억		119515	N	N	0	N	00	N
13	20240328	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1262	15	2	1.20	4481907	3580	6.24	1250	1269	1236	1621	873	1247	1251.93	0.20	0	62	1350	1298	1261	1209	1172	1280	1191	122	374	200	790	1	1	61247181	773	-9.49	3.38	12	0.01	-133.00	373.00	2190	20230526	-42.37	710	20230324	77.75	1465	-13.86	20240112	1090	15.78	20240207	2190	-42.37	20230526	711	77.50	20230329	0.00	N	083660	200	122 억		119515	N	N	0	N	00	N
14	20240328	120638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	17	2	1.36	4033952	3225	5.62	1250	1269	1236	1621	873	1247	1250.84	0.20	0	86	1350	1298	1261	1209	1172	1280	1191	122	374	200	790	1	1	61247181	774	-9.50	3.39	12	0.01	-133.00	373.00	2190	20230526	-42.28	710	20230324	78.03	1465	-13.72	20240112	1090	15.96	20240207	2190	-42.28	20230526	711	77.78	20230329	0.00	N	083660	200	122 억		119515	N	N	0	N	00	N
15	20240328	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-4	5	-0.32	3974479	3178	5.54	1250	1269	1236	1621	873	1247	1250.62	0.20	0	84	1350	1298	1261	1209	1172	1280	1191	122	374	200	790	1	1	61247181	761	-9.35	3.33	12	0.01	-133.00	373.00	2190	20230526	-43.24	710	20230324	75.07	1465	-15.15	20240112	1090	14.04	20240207	2190	-43.24	20230526	711	74.82	20230329	0.00	N	083660	200	122 억		119515	N	N	0	N	00	N
16	20240328	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-7	5	-0.56	2228225	1786	3.12	1250	1269	1238	1621	873	1247	1247.61	0.20	0	41	1350	1298	1261	1209	1172	1280	1191	122	374	200	790	1	1	61247181	759	-9.32	3.32	12	0.00	-133.00	373.00	2190	20230526	-43.38	710	20230324	74.65	1465	-15.36	20240112	1090	13.76	20240207	2190	-43.38	20230526	711	74.40	20230329	0.00	N	083660	200	122 억		119515	N	N	0	N	00	N
17	20240328	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	3	2	0.24	1250	1	0.00	1250	1250	1250	1621	873	1247	1250.00	0.20	0	0	1350	1298	1261	1209	1172	1280	1191	122	374	200	790	1	1	61247181	766	-9.40	3.35	12	0.00	-133.00	373.00	2190	20230526	-42.92	710	20230324	76.06	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	711	75.81	20230329	0.00	N	083660	200	122 억		119515	N	N	0	N	00	N
18	20240327	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	0	3	0.00	71904925	57333	121.52	1311	1313	1224	1621	873	1247	1254.16	0.20	0	-526	1267	1256	1239	1228	1211	1262	1234	122	374	200	790	1	1	61247181	764	-9.38	3.34	12	0.09	-133.00	373.00	2190	20230526	-43.06	710	20230324	75.63	1465	-14.88	20240112	1090	14.40	20240207	2190	-43.06	20230526	710	75.63	20230327	0.00	N	083660	200	122 억		120059	N	N	0	N	00	N
19	20240327	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	0	3	0.00	71120622	56704	120.18	1311	1313	1224	1621	873	1247	1254.24	0.20	0	-519	1267	1256	1239	1228	1211	1262	1234	122	374	200	790	1	1	61247181	764	-9.38	3.34	12	0.09	-133.00	373.00	2190	20230526	-43.06	710	20230324	75.63	1465	-14.88	20240112	1090	14.40	20240207	2190	-43.06	20230526	710	75.63	20230327	0.00	N	083660	200	122 억		120059	N	N	0	N	00	N
20	20240327	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-2	5	-0.16	64126124	51083	108.27	1311	1313	1224	1621	873	1247	1255.33	0.20	0	-950	1267	1256	1239	1228	1211	1262	1234	122	374	200	790	1	1	61247181	763	-9.36	3.34	12	0.08	-133.00	373.00	2190	20230526	-43.15	710	20230324	75.35	1465	-15.02	20240112	1090	14.22	20240207	2190	-43.15	20230526	710	75.35	20230327	0.00	N	083660	200	122 억		120059	N	N	0	N	00	N
21	20240327	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	-8	5	-0.64	53922444	42861	90.84	1311	1313	1224	1621	873	1247	1258.08	0.20	0	-1276	1267	1256	1239	1228	1211	1262	1234	122	374	200	790	1	1	61247181	759	-9.32	3.32	12	0.07	-133.00	373.00	2190	20230526	-43.42	710	20230324	74.51	1465	-15.43	20240112	1090	13.67	20240207	2190	-43.42	20230526	710	74.51	20230327	0.00	N	083660	200	122 억		120059	N	N	0	N	00	N
22	20240327	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-13	5	-1.04	45516907	36084	76.48	1311	1313	1224	1621	873	1247	1261.42	0.20	0	-1254	1267	1256	1239	1228	1211	1262	1234	122	374	200	790	1	1	61247181	756	-9.28	3.31	12	0.06	-133.00	373.00	2190	20230526	-43.65	710	20230324	73.80	1465	-15.77	20240112	1090	13.21	20240207	2190	-43.65	20230526	710	73.80	20230327	0.00	N	083660	200	122 억		120059	N	N	0	N	00	N
23	20240327	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-2	5	-0.16	42302927	33489	70.98	1311	1313	1224	1621	873	1247	1263.19	0.20	0	-436	1267	1256	1239	1228	1211	1262	1234	122	374	200	790	1	1	61247181	763	-9.36	3.34	12	0.05	-133.00	373.00	2190	20230526	-43.15	710	20230324	75.35	1465	-15.02	20240112	1090	14.22	20240207	2190	-43.15	20230526	710	75.35	20230327	0.00	N	083660	200	122 억		120059	N	N	0	N	00	N
24	20240327	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	-12	5	-0.96	40506672	32040	67.91	1311	1313	1224	1621	873	1247	1264.25	0.20	0	-211	1267	1256	1239	1228	1211	1262	1234	122	374	200	790	1	1	61247181	756	-9.29	3.31	12	0.05	-133.00	373.00	2190	20230526	-43.61	710	20230324	73.94	1465	-15.70	20240112	1090	13.30	20240207	2190	-43.61	20230526	710	73.94	20230327	0.00	N	083660	200	122 억		120059	N	N	0	N	00	N
25	20240327	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	0	3	0.00	33157273	26066	55.25	1311	1313	1236	1621	873	1247	1272.05	0.20	0	-587	1267	1256	1239	1228	1211	1262	1234	122	374	200	790	1	1	61247181	764	-9.38	3.34	12	0.04	-133.00	373.00	2190	20230526	-43.06	710	20230324	75.63	1465	-14.88	20240112	1090	14.40	20240207	2190	-43.06	20230526	710	75.63	20230327	0.00	N	083660	200	122 억		120059	N	N	0	N	00	N
26	20240326	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	4	2	0.32	58256434	47181	201.70	1243	1250	1222	1615	871	1243	1234.74	0.20	0	-564	1266	1254	1240	1228	1214	1260	1234	122	372	200	790	1	1	61247181	764	-9.38	3.34	12	0.08	-133.00	373.00	2190	20230526	-43.06	710	20230324	75.63	1465	-14.88	20240112	1090	14.40	20240207	2190	-43.06	20230526	710	75.63	20230327	0.00	N	083660	200	122 억		120615	N	N	0	N	00	N
27	20240326	150638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	1	2	0.08	55032065	44593	190.63	1243	1250	1222	1615	871	1243	1234.10	0.20	0	-476	1266	1254	1240	1228	1214	1260	1234	122	372	200	790	1	1	61247181	762	-9.35	3.34	12	0.07	-133.00	373.00	2190	20230526	-43.20	710	20230324	75.21	1465	-15.09	20240112	1090	14.13	20240207	2190	-43.20	20230526	710	75.21	20230327	0.00	N	083660	200	122 억		120615	N	N	0	N	00	N
28	20240326	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	-8	5	-0.64	43146476	34941	149.37	1243	1250	1227	1615	871	1243	1234.84	0.20	0	-130	1266	1254	1240	1228	1214	1260	1234	122	372	200	790	1	1	61247181	756	-9.29	3.31	12	0.06	-133.00	373.00	2190	20230526	-43.61	710	20230324	73.94	1465	-15.70	20240112	1090	13.30	20240207	2190	-43.61	20230526	710	73.94	20230327	0.00	N	083660	200	122 억		120615	N	N	0	N	00	N
29	20240326	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	-8	5	-0.64	26506364	21404	91.50	1243	1250	1232	1615	871	1243	1238.38	0.20	0	-91	1266	1254	1240	1228	1214	1260	1234	122	372	200	790	1	1	61247181	756	-9.29	3.31	12	0.03	-133.00	373.00	2190	20230526	-43.61	710	20230324	73.94	1465	-15.70	20240112	1090	13.30	20240207	2190	-43.61	20230526	710	73.94	20230327	0.00	N	083660	200	122 억		120615	N	N	0	N	00	N
30	20240326	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	3	2	0.24	16584761	13378	57.19	1243	1250	1232	1615	871	1243	1239.70	0.20	0	14	1266	1254	1240	1228	1214	1260	1234	122	372	200	790	1	1	61247181	763	-9.37	3.34	12	0.02	-133.00	373.00	2190	20230526	-43.11	710	20230324	75.49	1465	-14.95	20240112	1090	14.31	20240207	2190	-43.11	20230526	710	75.49	20230327	0.00	N	083660	200	122 억		120615	N	N	0	N	00	N
31	20240326	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	4	2	0.32	13522880	10908	46.63	1243	1250	1232	1615	871	1243	1239.72	0.20	0	3	1266	1254	1240	1228	1214	1260	1234	122	372	200	790	1	1	61247181	764	-9.38	3.34	12	0.02	-133.00	373.00	2190	20230526	-43.06	710	20230324	75.63	1465	-14.88	20240112	1090	14.40	20240207	2190	-43.06	20230526	710	75.63	20230327	0.00	N	083660	200	122 억		120615	N	N	0	N	00	N
32	20240326	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	1	2	0.08	5401763	4374	18.70	1243	1247	1232	1615	871	1243	1234.97	0.20	0	-488	1266	1254	1240	1228	1214	1260	1234	122	372	200	790	1	1	61247181	762	-9.35	3.34	12	0.01	-133.00	373.00	2190	20230526	-43.20	710	20230324	75.21	1465	-15.09	20240112	1090	14.13	20240207	2190	-43.20	20230526	710	75.21	20230327	0.00	N	083660	200	122 억		120615	N	N	0	N	00	N
33	20240326	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	3	2	0.24	526707	426	1.82	1243	1247	1232	1615	871	1243	1236.40	0.20	0	-309	1266	1254	1240	1228	1214	1260	1234	122	372	200	790	1	1	61247181	763	-9.37	3.34	12	0.00	-133.00	373.00	2190	20230526	-43.11	710	20230324	75.49	1465	-14.95	20240112	1090	14.31	20240207	2190	-43.11	20230526	710	75.49	20230327	0.00	N	083660	200	122 억		120615	N	N	0	N	00	N
34	20240325	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-8	5	-0.64	28954757	23391	53.31	1242	1252	1226	1626	876	1251	1237.86	0.20	0	608	1282	1266	1239	1223	1196	1274	1231	122	375	200	800	1	1	61247181	761	-9.35	3.33	12	0.04	-133.00	373.00	2190	20230526	-43.24	710	20230324	75.07	1465	-15.15	20240112	1090	14.04	20240207	2190	-43.24	20230526	710	75.07	20230327	0.00	N	083660	200	122 억		119899	N	N	0	N	00	N
35	20240325	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-6	5	-0.48	26116528	21096	48.08	1242	1252	1226	1626	876	1251	1237.98	0.20	0	456	1282	1266	1239	1223	1196	1274	1231	122	375	200	800	1	1	61247181	763	-9.36	3.34	12	0.03	-133.00	373.00	2190	20230526	-43.15	710	20230324	75.35	1465	-15.02	20240112	1090	14.22	20240207	2190	-43.15	20230526	710	75.35	20230327	0.00	N	083660	200	122 억		119899	N	N	0	N	00	N
36	20240325	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	-7	5	-0.56	23456313	18951	43.19	1242	1252	1226	1626	876	1251	1237.73	0.20	0	128	1282	1266	1239	1223	1196	1274	1231	122	375	200	800	1	1	61247181	762	-9.35	3.34	12	0.03	-133.00	373.00	2190	20230526	-43.20	710	20230324	75.21	1465	-15.09	20240112	1090	14.13	20240207	2190	-43.20	20230526	710	75.21	20230327	0.00	N	083660	200	122 억		119899	N	N	0	N	00	N
37	20240325	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	-22	5	-1.76	20938871	16911	38.54	1242	1252	1226	1626	876	1251	1238.18	0.20	0	60	1282	1266	1239	1223	1196	1274	1231	122	375	200	800	1	1	61247181	753	-9.24	3.29	12	0.03	-133.00	373.00	2190	20230526	-43.88	710	20230324	73.10	1465	-16.11	20240112	1090	12.75	20240207	2190	-43.88	20230526	710	73.10	20230327	0.00	N	083660	200	122 억		119899	N	N	0	N	00	N
38	20240325	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-8	5	-0.64	11927177	9607	21.90	1242	1252	1226	1626	876	1251	1241.51	0.20	0	-248	1282	1266	1239	1223	1196	1274	1231	122	375	200	800	1	1	61247181	761	-9.35	3.33	12	0.02	-133.00	373.00	2190	20230526	-43.24	710	20230324	75.07	1465	-15.15	20240112	1090	14.04	20240207	2190	-43.24	20230526	710	75.07	20230327	0.00	N	083660	200	122 억		119899	N	N	0	N	00	N
39	20240325	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	-3	5	-0.24	8128643	6543	14.91	1242	1252	1226	1626	876	1251	1242.34	0.20	0	-410	1282	1266	1239	1223	1196	1274	1231	122	375	200	800	1	1	61247181	764	-9.38	3.35	12	0.01	-133.00	373.00	2190	20230526	-43.01	710	20230324	75.77	1465	-14.81	20240112	1090	14.50	20240207	2190	-43.01	20230526	710	75.77	20230327	0.00	N	083660	200	122 억		119899	N	N	0	N	00	N
40	20240325	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	-3	5	-0.24	2993064	2403	5.48	1242	1252	1226	1626	876	1251	1245.55	0.20	0	-639	1282	1266	1239	1223	1196	1274	1231	122	375	200	800	1	1	61247181	764	-9.38	3.35	12	0.00	-133.00	373.00	2190	20230526	-43.01	710	20230324	75.77	1465	-14.81	20240112	1090	14.50	20240207	2190	-43.01	20230526	710	75.77	20230327	0.00	N	083660	200	122 억		119899	N	N	0	N	00	N
41	20240325	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-6	5	-0.48	645113	520	1.19	1242	1247	1226	1626	876	1251	1240.60	0.20	0	-325	1282	1266	1239	1223	1196	1274	1231	122	375	200	800	1	1	61247181	763	-9.36	3.34	12	0.00	-133.00	373.00	2190	20230526	-43.15	710	20230324	75.35	1465	-15.02	20240112	1090	14.22	20240207	2190	-43.15	20230526	710	75.35	20230327	0.00	N	083660	200	122 억		119899	N	N	0	N	00	N
42	20240322	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	13	2	1.05	47925448	38901	82.39	1248	1255	1212	1609	867	1238	1231.98	0.19	0	1329	1294	1266	1234	1206	1174	1250	1190	122	371	200	790	1	1	61247181	766	-4.02	11.17	12	0.06	-311.00	112.00	2190	20230526	-42.88	710	20230324	76.20	1465	-14.61	20240112	1090	14.77	20240207	2190	-42.88	20230526	710	76.20	20230324	0.00	N	083660	200	122 억		118570	N	N	0	N	00	N
43	20240322	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	15	2	1.21	40943360	33332	70.59	1248	1255	1212	1609	867	1238	1228.35	0.19	0	699	1294	1266	1234	1206	1174	1250	1190	122	371	200	790	1	1	61247181	767	-4.03	11.19	12	0.05	-311.00	112.00	2190	20230526	-42.79	710	20230324	76.48	1465	-14.47	20240112	1090	14.95	20240207	2190	-42.79	20230526	710	76.48	20230324	0.00	N	083660	200	122 억		118570	N	N	0	N	00	N
44	20240322	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1254	16	2	1.29	39730551	32363	68.54	1248	1255	1212	1609	867	1238	1227.65	0.19	0	405	1294	1266	1234	1206	1174	1250	1190	122	371	200	790	1	1	61247181	768	-4.03	11.20	12	0.05	-311.00	112.00	2190	20230526	-42.74	710	20230324	76.62	1465	-14.40	20240112	1090	15.05	20240207	2190	-42.74	20230526	710	76.62	20230324	0.00	N	083660	200	122 억		118570	N	N	0	N	00	N
45	20240322	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	7	2	0.57	35875675	29272	61.99	1248	1248	1212	1609	867	1238	1225.60	0.19	0	704	1294	1266	1234	1206	1174	1250	1190	122	371	200	790	1	1	61247181	763	-4.00	11.12	12	0.05	-311.00	112.00	2190	20230526	-43.15	710	20230324	75.35	1465	-15.02	20240112	1090	14.22	20240207	2190	-43.15	20230526	710	75.35	20230324	0.00	N	083660	200	122 억		118570	N	N	0	N	00	N
46	20240322	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	6	2	0.48	33576446	27425	58.08	1248	1248	1212	1609	867	1238	1224.30	0.19	0	753	1294	1266	1234	1206	1174	1250	1190	122	371	200	790	1	1	61247181	762	-4.00	11.11	12	0.04	-311.00	112.00	2190	20230526	-43.20	710	20230324	75.21	1465	-15.09	20240112	1090	14.13	20240207	2190	-43.20	20230526	710	75.21	20230324	0.00	N	083660	200	122 억		118570	N	N	0	N	00	N
47	20240322	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-18	5	-1.45	31483494	25727	54.49	1248	1248	1212	1609	867	1238	1223.75	0.19	0	751	1294	1266	1234	1206	1174	1250	1190	122	371	200	790	1	1	61247181	747	-3.92	10.89	12	0.04	-311.00	112.00	2190	20230526	-44.29	710	20230324	71.83	1465	-16.72	20240112	1090	11.93	20240207	2190	-44.29	20230526	710	71.83	20230324	0.00	N	083660	200	122 억		118570	N	N	0	N	00	N
48	20240322	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-19	5	-1.53	12831917	10429	22.09	1248	1248	1212	1609	867	1238	1230.41	0.19	0	-391	1294	1266	1234	1206	1174	1250	1190	122	371	200	790	1	1	61247181	747	-3.92	10.88	12	0.02	-311.00	112.00	2190	20230526	-44.34	710	20230324	71.69	1465	-16.79	20240112	1090	11.83	20240207	2190	-44.34	20230526	710	71.69	20230324	0.00	N	083660	200	122 억		118570	N	N	0	N	00	N
49	20240322	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-2	5	-0.16	470484	377	0.80	1248	1248	1236	1609	867	1238	1247.97	0.19	0	-5	1294	1266	1234	1206	1174	1250	1190	122	371	200	790	1	1	61247181	757	-3.97	11.04	12	0.00	-311.00	112.00	2190	20230526	-43.56	710	20230324	74.08	1465	-15.63	20240112	1090	13.39	20240207	2190	-43.56	20230526	710	74.08	20230324	0.00	N	083660	200	122 억		118570	N	N	0	N	00	N
50	20240321	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	-13	5	-1.04	58433921	47201	57.52	1248	1262	1202	1626	876	1251	1237.98	0.19	0	-668	1297	1273	1231	1207	1165	1286	1220	122	375	200	800	1	1	61247181	758	-3.98	11.05	12	0.08	-311.00	112.00	2190	20230526	-43.47	710	20230324	74.37	1465	-15.49	20240112	1090	13.58	20240207	2190	-43.47	20230526	710	74.37	20230324	0.00	N	083660	200	122 억		118978	N	N	0	N	00	N
51	20240321	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	-24	5	-1.92	53727699	43371	52.85	1248	1262	1202	1626	876	1251	1238.79	0.19	0	183	1297	1273	1231	1207	1165	1286	1220	122	375	200	800	1	1	61247181	752	-3.95	10.96	12	0.07	-311.00	112.00	2190	20230526	-43.97	710	20230324	72.82	1465	-16.25	20240112	1090	12.57	20240207	2190	-43.97	20230526	710	72.82	20230324	0.00	N	083660	200	122 억		118978	N	N	0	N	00	N
52	20240321	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-26	5	-2.08	49114619	39588	48.24	1248	1262	1202	1626	876	1251	1240.64	0.19	0	590	1297	1273	1231	1207	1165	1286	1220	122	375	200	800	1	1	61247181	750	-3.94	10.94	12	0.06	-311.00	112.00	2190	20230526	-44.06	710	20230324	72.54	1465	-16.38	20240112	1090	12.39	20240207	2190	-44.06	20230526	710	72.54	20230324	0.00	N	083660	200	122 억		118978	N	N	0	N	00	N
53	20240321	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-11	5	-0.88	35992461	28789	35.08	1248	1262	1230	1626	876	1251	1250.22	0.19	0	638	1297	1273	1231	1207	1165	1286	1220	122	375	200	800	1	1	61247181	759	-3.99	11.07	12	0.05	-311.00	112.00	2190	20230526	-43.38	710	20230324	74.65	1465	-15.36	20240112	1090	13.76	20240207	2190	-43.38	20230526	710	74.65	20230324	0.00	N	083660	200	122 억		118978	N	N	0	N	00	N
54	20240321	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	-3	5	-0.24	29736931	23728	28.92	1248	1262	1241	1626	876	1251	1253.24	0.19	0	625	1297	1273	1231	1207	1165	1286	1220	122	375	200	800	1	1	61247181	764	-4.01	11.14	12	0.04	-311.00	112.00	2190	20230526	-43.01	710	20230324	75.77	1465	-14.81	20240112	1090	14.50	20240207	2190	-43.01	20230526	710	75.77	20230324	0.00	N	083660	200	122 억		118978	N	N	0	N	00	N
55	20240321	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-1	5	-0.08	20214156	16084	19.60	1248	1262	1241	1626	876	1251	1256.79	0.19	0	816	1297	1273	1231	1207	1165	1286	1220	122	375	200	800	1	1	61247181	766	-4.02	11.16	12	0.03	-311.00	112.00	2190	20230526	-42.92	710	20230324	76.06	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	710	76.06	20230324	0.00	N	083660	200	122 억		118978	N	N	0	N	00	N
56	20240321	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	2	2	0.16	18971506	15086	18.38	1248	1262	1241	1626	876	1251	1257.56	0.19	0	844	1297	1273	1231	1207	1165	1286	1220	122	375	200	800	1	1	61247181	767	-4.03	11.19	12	0.02	-311.00	112.00	2190	20230526	-42.79	710	20230324	76.48	1465	-14.47	20240112	1090	14.95	20240207	2190	-42.79	20230526	710	76.48	20230324	0.00	N	083660	200	122 억		118978	N	N	0	N	00	N
57	20240321	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	9	2	0.72	301909	242	0.29	1248	1262	1241	1626	876	1251	1247.56	0.19	0	-27	1297	1273	1231	1207	1165	1286	1220	122	375	200	800	1	1	61247181	772	-4.05	11.25	12	0.00	-311.00	112.00	2190	20230526	-42.47	710	20230324	77.46	1465	-13.99	20240112	1090	15.60	20240207	2190	-42.47	20230526	710	77.46	20230324	0.00	N	083660	200	122 억		118978	N	N	0	N	00	N
58	20240320	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	14	2	1.13	99078725	82056	103.08	1237	1255	1189	1608	866	1237	1207.09	0.20	0	-3911	1319	1278	1249	1208	1179	1263	1193	122	371	200	790	1	1	61247181	766	-4.02	11.17	12	0.13	-311.00	112.00	2190	20230526	-42.88	710	20230324	76.20	1465	-14.61	20240112	1090	14.77	20240207	2190	-42.88	20230526	710	76.20	20230324	0.00	N	083660	200	122 억		123151	N	N	0	N	00	N
59	20240320	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-26	5	-2.10	91227225	75655	95.04	1237	1255	1189	1608	866	1237	1205.41	0.20	0	-3594	1319	1278	1249	1208	1179	1263	1193	122	371	200	790	1	1	61247181	742	-3.89	10.81	12	0.12	-311.00	112.00	2190	20230526	-44.70	710	20230324	70.56	1465	-17.34	20240112	1090	11.10	20240207	2190	-44.70	20230526	710	70.56	20230324	0.00	N	083660	200	122 억		123151	N	N	0	N	00	N
60	20240320	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	-10	5	-0.81	79583359	66070	83.00	1237	1255	1189	1608	866	1237	1204.03	0.20	0	-4042	1319	1278	1249	1208	1179	1263	1193	122	371	200	790	1	1	61247181	752	-3.95	10.96	12	0.11	-311.00	112.00	2190	20230526	-43.97	710	20230324	72.82	1465	-16.25	20240112	1090	12.57	20240207	2190	-43.97	20230526	710	72.82	20230324	0.00	N	083660	200	122 억		123151	N	N	0	N	00	N
61	20240320	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-34	5	-2.75	72006479	59818	75.15	1237	1255	1189	1608	866	1237	1203.19	0.20	0	-4299	1319	1278	1249	1208	1179	1263	1193	122	371	200	790	1	1	61247181	737	-3.87	10.74	12	0.10	-311.00	112.00	2190	20230526	-45.07	710	20230324	69.44	1465	-17.88	20240112	1090	10.37	20240207	2190	-45.07	20230526	710	69.44	20230324	0.00	N	083660	200	122 억		123151	N	N	0	N	00	N
62	20240320	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-23	5	-1.86	61607954	51159	64.27	1237	1255	1189	1608	866	1237	1203.59	0.20	0	-4645	1319	1278	1249	1208	1179	1263	1193	122	371	200	790	1	1	61247181	744	-3.90	10.84	12	0.08	-311.00	112.00	2190	20230526	-44.57	710	20230324	70.99	1465	-17.13	20240112	1090	11.38	20240207	2190	-44.57	20230526	710	70.99	20230324	0.00	N	083660	200	122 억		123151	N	N	0	N	00	N
63	20240320	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-34	5	-2.75	43378259	36028	45.26	1237	1255	1189	1608	866	1237	1203.07	0.20	0	-991	1319	1278	1249	1208	1179	1263	1193	122	371	200	790	1	1	61247181	737	-3.87	10.74	12	0.06	-311.00	112.00	2190	20230526	-45.07	710	20230324	69.44	1465	-17.88	20240112	1090	10.37	20240207	2190	-45.07	20230526	710	69.44	20230324	0.00	N	083660	200	122 억		123151	N	N	0	N	00	N
64	20240320	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-20	5	-1.62	16379535	13501	16.96	1237	1255	1201	1608	866	1237	1211.31	0.20	0	-2352	1319	1278	1249	1208	1179	1263	1193	122	371	200	790	1	1	61247181	745	-3.91	10.87	12	0.02	-311.00	112.00	2190	20230526	-44.43	710	20230324	71.41	1465	-16.93	20240112	1090	11.65	20240207	2190	-44.43	20230526	710	71.41	20230324	0.00	N	083660	200	122 억		123151	N	N	0	N	00	N
65	20240320	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	0	3	0.00	1293229	1045	1.31	1237	1255	1237	1608	866	1237	1249.53	0.20	0	-31	1319	1278	1249	1208	1179	1263	1193	122	371	200	790	1	1	61247181	758	-3.98	11.04	12	0.00	-311.00	112.00	2190	20230526	-43.52	710	20230324	74.23	1465	-15.56	20240112	1090	13.49	20240207	2190	-43.52	20230526	710	74.23	20230324	0.00	N	083660	200	122 억		123151	N	N	0	N	00	N
66	20240319	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	-12	5	-0.96	98676267	78499	197.48	1290	1290	1220	1623	875	1249	1257.04	0.21	0	-7764	1297	1272	1229	1204	1161	1285	1217	122	374	200	790	1	1	61247181	758	-3.98	11.04	12	0.13	-311.00	112.00	2190	20230526	-43.52	710	20230324	74.23	1465	-15.56	20240112	1090	13.49	20240207	2190	-43.52	20230526	710	74.23	20230324	0.00	N	083660	200	122 억		130915	N	N	0	N	00	N
67	20240319	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1227	-22	5	-1.76	95635768	76027	191.26	1290	1290	1220	1623	875	1249	1257.92	0.21	0	-7359	1297	1272	1229	1204	1161	1285	1217	122	374	200	790	1	1	61247181	752	-3.95	10.96	12	0.12	-311.00	112.00	2190	20230526	-43.97	710	20230324	72.82	1465	-16.25	20240112	1090	12.57	20240207	2190	-43.97	20230526	710	72.82	20230324	0.00	N	083660	200	122 억		130915	N	N	0	N	00	N
68	20240319	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	-11	5	-0.88	89882838	71346	179.48	1290	1290	1220	1623	875	1249	1259.82	0.21	0	-6211	1297	1272	1229	1204	1161	1285	1217	122	374	200	790	1	1	61247181	758	-3.98	11.05	12	0.12	-311.00	112.00	2190	20230526	-43.47	710	20230324	74.37	1465	-15.49	20240112	1090	13.58	20240207	2190	-43.47	20230526	710	74.37	20230324	0.00	N	083660	200	122 억		130915	N	N	0	N	00	N
69	20240319	130620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-13	5	-1.04	85998122	68192	171.55	1290	1290	1220	1623	875	1249	1261.12	0.21	0	-4726	1297	1272	1229	1204	1161	1285	1217	122	374	200	790	1	1	61247181	757	-3.97	11.04	12	0.11	-311.00	112.00	2190	20230526	-43.56	710	20230324	74.08	1465	-15.63	20240112	1090	13.39	20240207	2190	-43.56	20230526	710	74.08	20230324	0.00	N	083660	200	122 억		130915	N	N	0	N	00	N
70	20240319	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-13	5	-1.04	84552155	67023	168.61	1290	1290	1220	1623	875	1249	1261.54	0.21	0	-4373	1297	1272	1229	1204	1161	1285	1217	122	374	200	790	1	1	61247181	757	-3.97	11.04	12	0.11	-311.00	112.00	2190	20230526	-43.56	710	20230324	74.08	1465	-15.63	20240112	1090	13.39	20240207	2190	-43.56	20230526	710	74.08	20230324	0.00	N	083660	200	122 억		130915	N	N	0	N	00	N
71	20240319	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-29	5	-2.32	83492011	66163	166.44	1290	1290	1220	1623	875	1249	1261.91	0.21	0	-3970	1297	1272	1229	1204	1161	1285	1217	122	374	200	790	1	1	61247181	747	-3.92	10.89	12	0.11	-311.00	112.00	2190	20230526	-44.29	710	20230324	71.83	1465	-16.72	20240112	1090	11.93	20240207	2190	-44.29	20230526	710	71.83	20230324	0.00	N	083660	200	122 억		130915	N	N	0	N	00	N
72	20240319	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	2	2	0.16	75145526	59399	149.43	1290	1290	1233	1623	875	1249	1265.10	0.21	0	-3581	1297	1272	1229	1204	1161	1285	1217	122	374	200	790	1	1	61247181	766	-4.02	11.17	12	0.10	-311.00	112.00	2190	20230526	-42.88	710	20230324	76.20	1465	-14.61	20240112	1090	14.77	20240207	2190	-42.88	20230526	710	76.20	20230324	0.00	N	083660	200	122 억		130915	N	N	0	N	00	N
73	20240319	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1265	16	2	1.28	49939602	39241	98.72	1290	1290	1265	1623	875	1249	1272.64	0.21	0	-2107	1297	1272	1229	1204	1161	1285	1217	122	374	200	790	1	1	61247181	775	-4.07	11.29	12	0.06	-311.00	112.00	2190	20230526	-42.24	710	20230324	78.17	1465	-13.65	20240112	1090	16.06	20240207	2190	-42.24	20230526	710	78.17	20230324	0.00	N	083660	200	122 억		130915	N	N	0	N	00	N
74	20240318	160643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1249	5	2	0.40	47967992	39739	104.81	1244	1254	1186	1617	871	1244	1207.08	0.22	0	-1132	1272	1257	1245	1230	1218	1252	1225	122	373	200	0	1	1	61247181	765	-4.02	11.15	12	0.06	-311.00	112.00	2190	20230526	-42.97	710	20230324	75.92	1465	-14.74	20240112	1090	14.59	20240207	2190	-42.97	20230526	710	75.92	20230324	0.00	N	083660	200	122 억		132047	N	N	0	N	00	N
75	20240318	150645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-29	5	-2.33	42790001	35526	93.70	1244	1254	1186	1617	871	1244	1204.47	0.22	0	-700	1272	1257	1245	1230	1218	1252	1225	122	373	200	0	1	1	61247181	744	-3.91	10.85	12	0.06	-311.00	112.00	2190	20230526	-44.52	710	20230324	71.13	1465	-17.06	20240112	1090	11.47	20240207	2190	-44.52	20230526	710	71.13	20230324	0.00	N	083660	200	122 억		132047	N	N	0	N	00	N
76	20240318	140644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-35	5	-2.81	36476031	30325	79.98	1244	1254	1186	1617	871	1244	1202.84	0.22	0	-466	1272	1257	1245	1230	1218	1252	1225	122	373	200	0	1	1	61247181	740	-3.89	10.79	12	0.05	-311.00	112.00	2190	20230526	-44.79	710	20230324	70.28	1465	-17.47	20240112	1090	10.92	20240207	2190	-44.79	20230526	710	70.28	20230324	0.00	N	083660	200	122 억		132047	N	N	0	N	00	N
77	20240318	130644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-44	5	-3.54	34292680	28515	75.21	1244	1254	1186	1617	871	1244	1202.62	0.22	0	-36	1272	1257	1245	1230	1218	1252	1225	122	373	200	0	1	1	61247181	735	-3.86	10.71	12	0.05	-311.00	112.00	2190	20230526	-45.21	710	20230324	69.01	1465	-18.09	20240112	1090	10.09	20240207	2190	-45.21	20230526	710	69.01	20230324	0.00	N	083660	200	122 억		132047	N	N	0	N	00	N
78	20240318	120640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-35	5	-2.81	29524909	24541	64.72	1244	1254	1186	1617	871	1244	1203.09	0.22	0	133	1272	1257	1245	1230	1218	1252	1225	122	373	200	0	1	1	61247181	740	-3.89	10.79	12	0.04	-311.00	112.00	2190	20230526	-44.79	710	20230324	70.28	1465	-17.47	20240112	1090	10.92	20240207	2190	-44.79	20230526	710	70.28	20230324	0.00	N	083660	200	122 억		132047	N	N	0	N	00	N
79	20240318	110644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-44	5	-3.54	28300715	23521	62.03	1244	1254	1186	1617	871	1244	1203.21	0.22	0	139	1272	1257	1245	1230	1218	1252	1225	122	373	200	0	1	1	61247181	735	-3.86	10.71	12	0.04	-311.00	112.00	2190	20230526	-45.21	710	20230324	69.01	1465	-18.09	20240112	1090	10.09	20240207	2190	-45.21	20230526	710	69.01	20230324	0.00	N	083660	200	122 억		132047	N	N	0	N	00	N
80	20240318	100643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-35	5	-2.81	22571488	18765	49.49	1244	1254	1186	1617	871	1244	1202.85	0.22	0	413	1272	1257	1245	1230	1218	1252	1225	122	373	200	0	1	1	61247181	740	-3.89	10.79	12	0.03	-311.00	112.00	2190	20230526	-44.79	710	20230324	70.28	1465	-17.47	20240112	1090	10.92	20240207	2190	-44.79	20230526	710	70.28	20230324	0.00	N	083660	200	122 억		132047	N	N	0	N	00	N
81	20240318	090642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-37	5	-2.97	3829659	3190	8.41	1244	1254	1190	1617	871	1244	1200.52	0.22	0	-25	1272	1257	1245	1230	1218	1252	1225	122	373	200	0	1	1	61247181	739	-3.88	10.78	12	0.01	-311.00	112.00	2190	20230526	-44.89	710	20230324	70.00	1465	-17.61	20240112	1090	10.73	20240207	2190	-44.89	20230526	710	70.00	20230324	0.00	N	083660	200	122 억		132047	N	N	0	N	00	N
82	20240315	160636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1244	-2	5	-0.16	47164419	37916	94.28	1246	1260	1233	1619	873	1246	1243.92	0.22	0	186	1330	1288	1236	1194	1142	1309	1215	122	373	200	0	1	1	61247181	762	-4.00	11.11	12	0.06	-311.00	112.00	2190	20230526	-43.20	710	20230324	75.21	1465	-15.09	20240112	1090	14.13	20240207	2190	-43.20	20230526	710	75.21	20230324	0.00	N	083660	200	122 억		131839	N	N	0	N	00	N
83	20240315	150613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1242	-4	5	-0.32	40275029	32366	80.48	1246	1260	1233	1619	873	1246	1244.36	0.22	0	421	1330	1288	1236	1194	1142	1309	1215	122	373	200	0	1	1	61247181	761	-3.99	11.09	12	0.05	-311.00	112.00	2190	20230526	-43.29	710	20230324	74.93	1465	-15.22	20240112	1090	13.94	20240207	2190	-43.29	20230526	710	74.93	20230324	0.00	N	083660	200	122 억		131839	N	N	0	N	00	N
84	20240315	140602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1247	1	2	0.08	34302607	27537	68.47	1246	1260	1233	1619	873	1246	1245.69	0.22	0	436	1330	1288	1236	1194	1142	1309	1215	122	373	200	0	1	1	61247181	764	-4.01	11.13	12	0.04	-311.00	112.00	2190	20230526	-43.06	710	20230324	75.63	1465	-14.88	20240112	1090	14.40	20240207	2190	-43.06	20230526	710	75.63	20230324	0.00	N	083660	200	122 억		131839	N	N	0	N	00	N
85	20240315	130639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1246	0	3	0.00	31334010	25152	62.54	1246	1260	1233	1619	873	1246	1245.79	0.22	0	640	1330	1288	1236	1194	1142	1309	1215	122	373	200	0	1	1	61247181	763	-4.01	11.12	12	0.04	-311.00	112.00	2190	20230526	-43.11	710	20230324	75.49	1465	-14.95	20240112	1090	14.31	20240207	2190	-43.11	20230526	710	75.49	20230324	0.00	N	083660	200	122 억		131839	N	N	0	N	00	N
86	20240315	120638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1248	2	2	0.16	29310094	23520	58.49	1246	1260	1238	1619	873	1246	1246.18	0.22	0	652	1330	1288	1236	1194	1142	1309	1215	122	373	200	0	1	1	61247181	764	-4.01	11.14	12	0.04	-311.00	112.00	2190	20230526	-43.01	710	20230324	75.77	1465	-14.81	20240112	1090	14.50	20240207	2190	-43.01	20230526	710	75.77	20230324	0.00	N	083660	200	122 억		131839	N	N	0	N	00	N
87	20240315	110633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-6	5	-0.48	26634606	21371	53.14	1246	1260	1238	1619	873	1246	1246.30	0.22	0	687	1330	1288	1236	1194	1142	1309	1215	122	373	200	0	1	1	61247181	759	-3.99	11.07	12	0.03	-311.00	112.00	2190	20230526	-43.38	710	20230324	74.65	1465	-15.36	20240112	1090	13.76	20240207	2190	-43.38	20230526	710	74.65	20230324	0.00	N	083660	200	122 억		131839	N	N	0	N	00	N
88	20240315	100636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1254	8	2	0.64	20078623	16091	40.01	1246	1260	1245	1619	873	1246	1247.82	0.22	0	853	1330	1288	1236	1194	1142	1309	1215	122	373	200	0	1	1	61247181	768	-4.03	11.20	12	0.03	-311.00	112.00	2190	20230526	-42.74	710	20230324	76.62	1465	-14.40	20240112	1090	15.05	20240207	2190	-42.74	20230526	710	76.62	20230324	0.00	N	083660	200	122 억		131839	N	N	0	N	00	N
89	20240315	090640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1253	7	2	0.56	11488872	9214	22.91	1246	1260	1246	1619	873	1246	1246.89	0.22	0	-159	1330	1288	1236	1194	1142	1309	1215	122	373	200	0	1	1	61247181	767	-4.03	11.19	12	0.02	-311.00	112.00	2190	20230526	-42.79	710	20230324	76.48	1465	-14.47	20240112	1090	14.95	20240207	2190	-42.79	20230526	710	76.48	20230324	0.00	N	083660	200	122 억		131839	N	N	0	N	00	N
90	20240314	160630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1246	3	2	0.24	48641970	40213	136.17	1231	1278	1184	1615	871	1243	1209.61	0.23	0	-6216	1365	1303	1251	1189	1137	1278	1164	122	372	200	0	1	1	61247181	763	-4.01	11.12	12	0.07	-311.00	112.00	2190	20230526	-43.11	710	20230324	75.49	1465	-14.95	20240112	1090	14.31	20240207	2190	-43.11	20230526	710	75.49	20230324	0.00	N	083660	200	122 억		138055	N	N	0	N	00	N
91	20240314	150634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1224	-19	5	-1.53	46442331	38433	130.14	1231	1278	1184	1615	871	1243	1208.40	0.23	0	-5981	1365	1303	1251	1189	1137	1278	1164	122	372	200	0	1	1	61247181	750	-3.94	10.93	12	0.06	-311.00	112.00	2190	20230526	-44.11	710	20230324	72.39	1465	-16.45	20240112	1090	12.29	20240207	2190	-44.11	20230526	710	72.39	20230324	0.00	N	083660	200	122 억		138055	N	N	0	N	00	N
92	20240314	140633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1240	-3	5	-0.24	43712471	36208	122.61	1231	1278	1184	1615	871	1243	1207.26	0.23	0	-5970	1365	1303	1251	1189	1137	1278	1164	122	372	200	0	1	1	61247181	759	-3.99	11.07	12	0.06	-311.00	112.00	2190	20230526	-43.38	710	20230324	74.65	1465	-15.36	20240112	1090	13.76	20240207	2190	-43.38	20230526	710	74.65	20230324	0.00	N	083660	200	122 억		138055	N	N	0	N	00	N
93	20240314	130629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-27	5	-2.17	38008183	31549	106.83	1231	1278	1184	1615	871	1243	1204.73	0.23	0	-5295	1365	1303	1251	1189	1137	1278	1164	122	372	200	0	1	1	61247181	745	-3.91	10.86	12	0.05	-311.00	112.00	2190	20230526	-44.47	710	20230324	71.27	1465	-17.00	20240112	1090	11.56	20240207	2190	-44.47	20230526	710	71.27	20230324	0.00	N	083660	200	122 억		138055	N	N	0	N	00	N
94	20240314	120630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-33	5	-2.65	32707008	27151	91.94	1231	1278	1184	1615	871	1243	1204.63	0.23	0	-4571	1365	1303	1251	1189	1137	1278	1164	122	372	200	0	1	1	61247181	741	-3.89	10.80	12	0.04	-311.00	112.00	2190	20230526	-44.75	710	20230324	70.42	1465	-17.41	20240112	1090	11.01	20240207	2190	-44.75	20230526	710	70.42	20230324	0.00	N	083660	200	122 억		138055	N	N	0	N	00	N
95	20240314	110631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-41	5	-3.30	28946223	24034	81.38	1231	1278	1184	1615	871	1243	1204.39	0.23	0	-4231	1365	1303	1251	1189	1137	1278	1164	122	372	200	0	1	1	61247181	736	-3.86	10.73	12	0.04	-311.00	112.00	2190	20230526	-45.11	710	20230324	69.30	1465	-17.95	20240112	1090	10.28	20240207	2190	-45.11	20230526	710	69.30	20230324	0.00	N	083660	200	122 억		138055	N	N	0	N	00	N
96	20240314	100636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-18	5	-1.45	20560730	17049	57.73	1231	1278	1184	1615	871	1243	1205.98	0.23	0	-3776	1365	1303	1251	1189	1137	1278	1164	122	372	200	0	1	1	61247181	750	-3.94	10.94	12	0.03	-311.00	112.00	2190	20230526	-44.06	710	20230324	72.54	1465	-16.38	20240112	1090	12.39	20240207	2190	-44.06	20230526	710	72.54	20230324	0.00	N	083660	200	122 억		138055	N	N	0	N	00	N
97	20240314	090633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1242	-1	5	-0.08	926594	751	2.54	1231	1278	1201	1615	871	1243	1233.81	0.23	0	1	1365	1303	1251	1189	1137	1278	1164	122	372	200	0	1	1	61247181	761	-3.99	11.09	12	0.00	-311.00	112.00	2190	20230526	-43.29	710	20230324	74.93	1465	-15.22	20240112	1090	13.94	20240207	2190	-43.29	20230526	710	74.93	20230324	0.00	N	083660	200	122 억		138055	N	N	0	N	00	N
98	20240313	160625	51	100.00	KOSDAQ		화학	N	N	N	N		N	1243	14	2	1.14	35630531	29430	93.14	1313	1313	1199	1597	861	1229	1210.69	0.23	0	-3914	1281	1254	1222	1195	1163	1268	1209	122	368	200	0	1	1	61247181	761	-4.00	11.10	12	0.05	-311.00	112.00	2190	20230526	-43.24	710	20230324	75.07	1465	-15.15	20240112	1090	14.04	20240207	2190	-43.24	20230526	710	75.07	20230324	0.00	N	083660	200	122 억		141969	N	N	0	N	00	N
99	20240313	150625	51	100.00	KOSDAQ		화학	N	N	N	N		N	1223	-6	5	-0.49	31865593	26360	83.42	1313	1313	1199	1597	861	1229	1208.86	0.23	0	-3637	1281	1254	1222	1195	1163	1268	1209	122	368	200	0	1	1	61247181	749	-3.93	10.92	12	0.04	-311.00	112.00	2190	20230526	-44.16	710	20230324	72.25	1465	-16.52	20240112	1090	12.20	20240207	2190	-44.16	20230526	710	72.25	20230324	0.00	N	083660	200	122 억		141969	N	N	0	N	00	N
100	20240313	140629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-15	5	-1.22	29987154	24811	78.52	1313	1313	1199	1597	861	1229	1208.62	0.23	0	-3549	1281	1254	1222	1195	1163	1268	1209	122	368	200	0	1	1	61247181	744	-3.90	10.84	12	0.04	-311.00	112.00	2190	20230526	-44.57	710	20230324	70.99	1465	-17.13	20240112	1090	11.38	20240207	2190	-44.57	20230526	710	70.99	20230324	0.00	N	083660	200	122 억		141969	N	N	0	N	00	N
101	20240313	130631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1219	-10	5	-0.81	24625686	20345	64.38	1313	1313	1200	1597	861	1229	1210.40	0.23	0	-3245	1281	1254	1222	1195	1163	1268	1209	122	368	200	0	1	1	61247181	747	-3.92	10.88	12	0.03	-311.00	112.00	2190	20230526	-44.34	710	20230324	71.69	1465	-16.79	20240112	1090	11.83	20240207	2190	-44.34	20230526	710	71.69	20230324	0.00	N	083660	200	122 억		141969	N	N	0	N	00	N
102	20240313	120627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1222	-7	5	-0.57	21180068	17487	55.34	1313	1313	1200	1597	861	1229	1211.19	0.23	0	-2487	1281	1254	1222	1195	1163	1268	1209	122	368	200	0	1	1	61247181	748	-3.93	10.91	12	0.03	-311.00	112.00	2190	20230526	-44.20	710	20230324	72.11	1465	-16.59	20240112	1090	12.11	20240207	2190	-44.20	20230526	710	72.11	20230324	0.00	N	083660	200	122 억		141969	N	N	0	N	00	N
103	20240313	110625	51	100.00	KOSDAQ		화학	N	N	N	N		N	1216	-13	5	-1.06	19891760	16425	51.98	1313	1313	1200	1597	861	1229	1211.07	0.23	0	-2414	1281	1254	1222	1195	1163	1268	1209	122	368	200	0	1	1	61247181	745	-3.91	10.86	12	0.03	-311.00	112.00	2190	20230526	-44.47	710	20230324	71.27	1465	-17.00	20240112	1090	11.56	20240207	2190	-44.47	20230526	710	71.27	20230324	0.00	N	083660	200	122 억		141969	N	N	0	N	00	N
104	20240313	100623	51	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-17	5	-1.38	19002207	15688	49.65	1313	1313	1200	1597	861	1229	1211.26	0.23	0	-2286	1281	1254	1222	1195	1163	1268	1209	122	368	200	0	1	1	61247181	742	-3.90	10.82	12	0.03	-311.00	112.00	2190	20230526	-44.66	710	20230324	70.70	1465	-17.27	20240112	1090	11.19	20240207	2190	-44.66	20230526	710	70.70	20230324	0.00	N	083660	200	122 억		141969	N	N	0	N	00	N
105	20240313	090627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1261	32	2	2.60	2986286	2379	7.53	1313	1313	1222	1597	861	1229	1255.27	0.23	0	-997	1281	1254	1222	1195	1163	1268	1209	122	368	200	0	1	1	61247181	772	-4.05	11.26	12	0.00	-311.00	112.00	2190	20230526	-42.42	710	20230324	77.61	1465	-13.92	20240112	1090	15.69	20240207	2190	-42.42	20230526	710	77.61	20230324	0.00	N	083660	200	122 억		141969	N	N	0	N	00	N
106	20240312	160619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1229	15	2	1.24	38896222	31599	302.09	1214	1249	1190	1578	850	1214	1230.93	0.23	0	-363	1232	1223	1209	1200	1186	1227	1204	122	364	200	0	1	1	61247181	753	-3.95	10.97	12	0.05	-311.00	112.00	2190	20230526	-43.88	710	20230324	73.10	1465	-16.11	20240112	1090	12.75	20240207	2190	-43.88	20230526	710	73.10	20230324	0.00	N	083660	200	122 억		142332	N	N	0	N	00	N
107	20240312	150617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-10	5	-0.82	36801885	29893	285.78	1214	1249	1190	1578	850	1214	1231.12	0.23	0	-363	1232	1223	1209	1200	1186	1227	1204	122	364	200	0	1	1	61247181	737	-3.87	10.75	12	0.05	-311.00	112.00	2190	20230526	-45.02	710	20230324	69.58	1465	-17.82	20240112	1090	10.46	20240207	2190	-45.02	20230526	710	69.58	20230324	0.00	N	083660	200	122 억		142332	N	N	0	N	00	N
108	20240312	140613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1227	13	2	1.07	36662504	29778	284.68	1214	1249	1190	1578	850	1214	1231.19	0.23	0	-257	1232	1223	1209	1200	1186	1227	1204	122	364	200	0	1	1	61247181	752	-3.95	10.96	12	0.05	-311.00	112.00	2190	20230526	-43.97	710	20230324	72.82	1465	-16.25	20240112	1090	12.57	20240207	2190	-43.97	20230526	710	72.82	20230324	0.00	N	083660	200	122 억		142332	N	N	0	N	00	N
109	20240312	130552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1231	17	2	1.40	29311894	23723	226.80	1214	1249	1190	1578	850	1214	1235.59	0.23	0	-229	1232	1223	1209	1200	1186	1227	1204	122	364	200	0	1	1	61247181	754	-3.96	10.99	12	0.04	-311.00	112.00	2190	20230526	-43.79	710	20230324	73.38	1465	-15.97	20240112	1090	12.94	20240207	2190	-43.79	20230526	710	73.38	20230324	0.00	N	083660	200	122 억		142332	N	N	0	N	00	N
110	20240312	120620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1234	20	2	1.65	29308213	23720	226.77	1214	1249	1190	1578	850	1214	1235.59	0.23	0	-227	1232	1223	1209	1200	1186	1227	1204	122	364	200	0	1	1	61247181	756	-3.97	11.02	12	0.04	-311.00	112.00	2190	20230526	-43.65	710	20230324	73.80	1465	-15.77	20240112	1090	13.21	20240207	2190	-43.65	20230526	710	73.80	20230324	0.00	N	083660	200	122 억		142332	N	N	0	N	00	N
111	20240312	110619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1235	21	2	1.73	28922192	23407	223.78	1214	1249	1190	1578	850	1214	1235.62	0.23	0	-129	1232	1223	1209	1200	1186	1227	1204	122	364	200	0	1	1	61247181	756	-3.97	11.03	12	0.04	-311.00	112.00	2190	20230526	-43.61	710	20230324	73.94	1465	-15.70	20240112	1090	13.30	20240207	2190	-43.61	20230526	710	73.94	20230324	0.00	N	083660	200	122 억		142332	N	N	0	N	00	N
112	20240312	100618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1234	20	2	1.65	15814440	12776	122.14	1214	1249	1190	1578	850	1214	1237.82	0.23	0	-385	1232	1223	1209	1200	1186	1227	1204	122	364	200	0	1	1	61247181	756	-3.97	11.02	12	0.02	-311.00	112.00	2190	20230526	-43.65	710	20230324	73.80	1465	-15.77	20240112	1090	13.21	20240207	2190	-43.65	20230526	710	73.80	20230324	0.00	N	083660	200	122 억		142332	N	N	0	N	00	N
113	20240312	090618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1249	35	2	2.88	425899	352	3.37	1214	1249	1190	1578	850	1214	1209.94	0.23	0	-16	1232	1223	1209	1200	1186	1227	1204	122	364	200	0	1	1	61247181	765	-4.02	11.15	12	0.00	-311.00	112.00	2190	20230526	-42.97	710	20230324	75.92	1465	-14.74	20240112	1090	14.59	20240207	2190	-42.97	20230526	710	75.92	20230324	0.00	N	083660	200	122 억		142332	N	N	0	N	00	N
114	20240311	160616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1214	6	2	0.50	12634146	10458	44.27	1208	1218	1195	1570	846	1208	1208.08	0.23	0	-1443	1272	1240	1195	1163	1118	1256	1179	122	362	200	0	1	1	61247181	744	-3.90	10.84	12	0.02	-311.00	112.00	2190	20230526	-44.57	710	20230324	70.99	1465	-17.13	20240112	1090	11.38	20240207	2190	-44.57	20230526	710	70.99	20230324	0.00	N	083660	200	122 억		143718	N	N	0	N	00	N
115	20240311	150618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1210	2	2	0.17	11577775	9587	40.59	1208	1218	1195	1570	846	1208	1207.65	0.23	0	-1249	1272	1240	1195	1163	1118	1256	1179	122	362	200	0	1	1	61247181	741	-3.89	10.80	12	0.02	-311.00	112.00	2190	20230526	-44.75	710	20230324	70.42	1465	-17.41	20240112	1090	11.01	20240207	2190	-44.75	20230526	710	70.42	20230324	0.00	N	083660	200	122 억		143718	N	N	0	N	00	N
116	20240311	140614	51	100.00	KOSDAQ		화학	N	N	N	N		N	1211	3	2	0.25	10018630	8294	35.11	1208	1218	1195	1570	846	1208	1207.94	0.23	0	-1201	1272	1240	1195	1163	1118	1256	1179	122	362	200	0	1	1	61247181	742	-3.89	10.81	12	0.01	-311.00	112.00	2190	20230526	-44.70	710	20230324	70.56	1465	-17.34	20240112	1090	11.10	20240207	2190	-44.70	20230526	710	70.56	20230324	0.00	N	083660	200	122 억		143718	N	N	0	N	00	N
117	20240311	130616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1215	7	2	0.58	9821173	8130	34.42	1208	1218	1195	1570	846	1208	1208.02	0.23	0	-1183	1272	1240	1195	1163	1118	1256	1179	122	362	200	0	1	1	61247181	744	-3.91	10.85	12	0.01	-311.00	112.00	2190	20230526	-44.52	710	20230324	71.13	1465	-17.06	20240112	1090	11.47	20240207	2190	-44.52	20230526	710	71.13	20230324	0.00	N	083660	200	122 억		143718	N	N	0	N	00	N
118	20240311	120617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1215	7	2	0.58	9721891	8048	34.07	1208	1218	1195	1570	846	1208	1207.99	0.23	0	-1121	1272	1240	1195	1163	1118	1256	1179	122	362	200	0	1	1	61247181	744	-3.91	10.85	12	0.01	-311.00	112.00	2190	20230526	-44.52	710	20230324	71.13	1465	-17.06	20240112	1090	11.47	20240207	2190	-44.52	20230526	710	71.13	20230324	0.00	N	083660	200	122 억		143718	N	N	0	N	00	N
119	20240311	110612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1215	7	2	0.58	9258084	7666	32.45	1208	1218	1195	1570	846	1208	1207.68	0.23	0	-1062	1272	1240	1195	1163	1118	1256	1179	122	362	200	0	1	1	61247181	744	-3.91	10.85	12	0.01	-311.00	112.00	2190	20230526	-44.52	710	20230324	71.13	1465	-17.06	20240112	1090	11.47	20240207	2190	-44.52	20230526	710	71.13	20230324	0.00	N	083660	200	122 억		143718	N	N	0	N	00	N
120	20240311	100606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1218	10	2	0.83	8007134	6636	28.09	1208	1218	1195	1570	846	1208	1206.62	0.23	0	-902	1272	1240	1195	1163	1118	1256	1179	122	362	200	0	1	1	61247181	746	-3.92	10.88	12	0.01	-311.00	112.00	2190	20230526	-44.38	710	20230324	71.55	1465	-16.86	20240112	1090	11.74	20240207	2190	-44.38	20230526	710	71.55	20230324	0.00	N	083660	200	122 억		143718	N	N	0	N	00	N
121	20240311	090609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1218	10	2	0.83	507090	419	1.77	1208	1218	1207	1570	846	1208	1210.24	0.23	0	-401	1272	1240	1195	1163	1118	1256	1179	122	362	200	0	1	1	61247181	746	-3.92	10.88	12	0.00	-311.00	112.00	2190	20230526	-44.38	710	20230324	71.55	1465	-16.86	20240112	1090	11.74	20240207	2190	-44.38	20230526	710	71.55	20230324	0.00	N	083660	200	122 억		143718	N	N	0	N	00	N
122	20240308	160614	51	100.00	KOSDAQ		화학	N	N	N	N		N	1208	10	2	0.83	27873928	23621	44.42	1204	1227	1150	1557	839	1198	1179.46	0.24	0	-2387	1304	1251	1191	1138	1078	1221	1108	122	359	200	0	1	1	61247181	740	-3.88	10.79	12	0.04	-311.00	112.00	2190	20230526	-44.84	710	20230324	70.14	1465	-17.54	20240112	1090	10.83	20240207	2190	-44.84	20230526	710	70.14	20230324	0.00	N	083660	200	122 억		146055	N	N	0	N	00	N
123	20240308	150611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1207	9	2	0.75	26544136	22520	42.35	1204	1227	1150	1557	839	1198	1178.69	0.24	0	-2258	1304	1251	1191	1138	1078	1221	1108	122	359	200	0	1	1	61247181	739	-3.88	10.78	12	0.04	-311.00	112.00	2190	20230526	-44.89	710	20230324	70.00	1465	-17.61	20240112	1090	10.73	20240207	2190	-44.89	20230526	710	70.00	20230324	0.00	N	083660	200	122 억		146055	N	N	0	N	00	N
124	20240308	140609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1200	2	2	0.17	26329270	22342	42.01	1204	1227	1150	1557	839	1198	1178.47	0.24	0	-2235	1304	1251	1191	1138	1078	1221	1108	122	359	200	0	1	1	61247181	735	-3.86	10.71	12	0.04	-311.00	112.00	2190	20230526	-45.21	710	20230324	69.01	1465	-18.09	20240112	1090	10.09	20240207	2190	-45.21	20230526	710	69.01	20230324	0.00	N	083660	200	122 억		146055	N	N	0	N	00	N
125	20240308	130608	51	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-1	5	-0.08	22317085	19001	35.73	1204	1227	1150	1557	839	1198	1174.52	0.24	0	-2055	1304	1251	1191	1138	1078	1221	1108	122	359	200	0	1	1	61247181	733	-3.85	10.69	12	0.03	-311.00	112.00	2190	20230526	-45.34	710	20230324	68.59	1465	-18.29	20240112	1090	9.82	20240207	2190	-45.34	20230526	710	68.59	20230324	0.00	N	083660	200	122 억		146055	N	N	0	N	00	N
126	20240308	120607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-15	5	-1.25	19965614	17029	32.02	1204	1227	1150	1557	839	1198	1172.45	0.24	0	-1993	1304	1251	1191	1138	1078	1221	1108	122	359	200	0	1	1	61247181	725	-3.80	10.56	12	0.03	-311.00	112.00	2190	20230526	-45.98	710	20230324	66.62	1465	-19.25	20240112	1090	8.53	20240207	2190	-45.98	20230526	710	66.62	20230324	0.00	N	083660	200	122 억		146055	N	N	0	N	00	N
127	20240308	110608	51	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-20	5	-1.67	16014027	13683	25.73	1204	1227	1150	1557	839	1198	1170.36	0.24	0	-1150	1304	1251	1191	1138	1078	1221	1108	122	359	200	0	1	1	61247181	721	-3.79	10.52	12	0.02	-311.00	112.00	2190	20230526	-46.21	710	20230324	65.92	1465	-19.59	20240112	1090	8.07	20240207	2190	-46.21	20230526	710	65.92	20230324	0.00	N	083660	200	122 억		146055	N	N	0	N	00	N
128	20240308	100605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1153	-45	5	-3.76	9171055	7828	14.72	1204	1227	1150	1557	839	1198	1171.57	0.24	0	-981	1304	1251	1191	1138	1078	1221	1108	122	359	200	0	1	1	61247181	706	-3.71	10.29	12	0.01	-311.00	112.00	2190	20230526	-47.35	710	20230324	62.39	1465	-21.30	20240112	1090	5.78	20240207	2190	-47.35	20230526	710	62.39	20230324	0.00	N	083660	200	122 억		146055	N	N	0	N	00	N
129	20240308	090605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1205	7	2	0.58	68622	57	0.11	1204	1205	1202	1557	839	1198	1203.89	0.24	0	-39	1304	1251	1191	1138	1078	1221	1108	122	359	200	0	1	1	61247181	738	-3.87	10.76	12	0.00	-311.00	112.00	2190	20230526	-44.98	710	20230324	69.72	1465	-17.75	20240112	1090	10.55	20240207	2190	-44.98	20230526	710	69.72	20230324	0.00	N	083660	200	122 억		146055	N	N	0	N	00	N
130	20240307	160606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1198	-22	5	-1.80	60774445	52177	58.88	1200	1244	1131	1586	854	1220	1164.56	0.24	0	-1065	1322	1270	1198	1146	1074	1235	1111	122	366	200	0	1	1	61247181	734	-3.85	10.70	12	0.09	-311.00	112.00	2190	20230526	-45.30	710	20230324	68.73	1465	-18.23	20240112	1090	9.91	20240207	2190	-45.30	20230526	710	68.73	20230324	0.00	N	083660	200	122 억		147085	N	N	0	N	00	N
131	20240307	150547	51	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-39	5	-3.20	56149304	48294	54.50	1200	1244	1131	1586	854	1220	1162.42	0.24	0	-686	1322	1270	1198	1146	1074	1235	1111	122	366	200	0	1	1	61247181	723	-3.80	10.54	12	0.08	-311.00	112.00	2190	20230526	-46.07	710	20230324	66.34	1465	-19.39	20240112	1090	8.35	20240207	2190	-46.07	20230526	710	66.34	20230324	0.00	N	083660	200	122 억		147085	N	N	0	N	00	N
132	20240307	140557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-45	5	-3.69	52933561	45562	51.41	1200	1244	1131	1586	854	1220	1161.54	0.24	0	188	1322	1270	1198	1146	1074	1235	1111	122	366	200	0	1	1	61247181	720	-3.78	10.49	12	0.07	-311.00	112.00	2190	20230526	-46.35	710	20230324	65.49	1465	-19.80	20240112	1090	7.80	20240207	2190	-46.35	20230526	710	65.49	20230324	0.00	N	083660	200	122 억		147085	N	N	0	N	00	N
133	20240307	130600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-42	5	-3.44	32034370	27539	31.08	1200	1244	1131	1586	854	1220	1162.82	0.24	0	776	1322	1270	1198	1146	1074	1235	1111	122	366	200	0	1	1	61247181	721	-3.79	10.52	12	0.04	-311.00	112.00	2190	20230526	-46.21	710	20230324	65.92	1465	-19.59	20240112	1090	8.07	20240207	2190	-46.21	20230526	710	65.92	20230324	0.00	N	083660	200	122 억		147085	N	N	0	N	00	N
134	20240307	120601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1174	-46	5	-3.77	30590949	26309	29.69	1200	1244	1131	1586	854	1220	1162.32	0.24	0	1502	1322	1270	1198	1146	1074	1235	1111	122	366	200	0	1	1	61247181	719	-3.77	10.48	12	0.04	-311.00	112.00	2190	20230526	-46.39	710	20230324	65.35	1465	-19.86	20240112	1090	7.71	20240207	2190	-46.39	20230526	710	65.35	20230324	0.00	N	083660	200	122 억		147085	N	N	0	N	00	N
135	20240307	110605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-39	5	-3.20	21885670	18778	21.19	1200	1244	1131	1586	854	1220	1164.91	0.24	0	1587	1322	1270	1198	1146	1074	1235	1111	122	366	200	0	1	1	61247181	723	-3.80	10.54	12	0.03	-311.00	112.00	2190	20230526	-46.07	710	20230324	66.34	1465	-19.39	20240112	1090	8.35	20240207	2190	-46.07	20230526	710	66.34	20230324	0.00	N	083660	200	122 억		147085	N	N	0	N	00	N
136	20240307	100601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	-52	5	-4.26	20746434	17804	20.09	1200	1244	1131	1586	854	1220	1164.65	0.24	0	1590	1322	1270	1198	1146	1074	1235	1111	122	366	200	0	1	1	61247181	715	-3.76	10.43	12	0.03	-311.00	112.00	2190	20230526	-46.67	710	20230324	64.51	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	710	64.51	20230324	0.00	N	083660	200	122 억		147085	N	N	0	N	00	N
137	20240307	090603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1239	19	2	1.56	508303	417	0.47	1200	1244	1200	1586	854	1220	1217.99	0.24	0	-115	1322	1270	1198	1146	1074	1235	1111	122	366	200	0	1	1	61247181	759	-3.98	11.06	12	0.00	-311.00	112.00	2190	20230526	-43.42	710	20230324	74.51	1465	-15.43	20240112	1090	13.67	20240207	2190	-43.42	20230526	710	74.51	20230324	0.00	N	083660	200	122 억		147085	N	N	0	N	00	N
138	20240306	160600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1220	-30	5	-2.40	102031278	87116	58.12	1250	1250	1126	1625	875	1250	1171.21	0.24	0	-2476	1372	1310	1235	1173	1098	1273	1136	122	375	200	0	1	1	61247181	747	-3.92	10.89	12	0.14	-311.00	112.00	2190	20230526	-44.29	710	20230324	71.83	1465	-16.72	20240112	1090	11.93	20240207	2190	-44.29	20230526	710	71.83	20230324	0.00	N	083660	200	122 억		149537	N	N	0	N	00	N
139	20240306	150600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-60	5	-4.80	95193873	81447	54.34	1250	1250	1126	1625	875	1250	1168.78	0.24	0	-2143	1372	1310	1235	1173	1098	1273	1136	122	375	200	0	1	1	61247181	729	-3.83	10.62	12	0.13	-311.00	112.00	2190	20230526	-45.66	710	20230324	67.61	1465	-18.77	20240112	1090	9.17	20240207	2190	-45.66	20230526	710	67.61	20230324	0.00	N	083660	200	122 억		149537	N	N	0	N	00	N
140	20240306	140601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1177	-73	5	-5.84	90305925	77331	51.59	1250	1250	1126	1625	875	1250	1167.78	0.24	0	-1949	1372	1310	1235	1173	1098	1273	1136	122	375	200	0	1	1	61247181	721	-3.78	10.51	12	0.13	-311.00	112.00	2190	20230526	-46.26	710	20230324	65.77	1465	-19.66	20240112	1090	7.98	20240207	2190	-46.26	20230526	710	65.77	20230324	0.00	N	083660	200	122 억		149537	N	N	0	N	00	N
141	20240306	130603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-61	5	-4.88	84494902	72411	48.31	1250	1250	1126	1625	875	1250	1166.88	0.24	0	-1886	1372	1310	1235	1173	1098	1273	1136	122	375	200	0	1	1	61247181	728	-3.82	10.62	12	0.12	-311.00	112.00	2190	20230526	-45.71	710	20230324	67.46	1465	-18.84	20240112	1090	9.08	20240207	2190	-45.71	20230526	710	67.46	20230324	0.00	N	083660	200	122 억		149537	N	N	0	N	00	N
142	20240306	120603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1143	-107	5	-8.56	55913967	47918	31.97	1250	1250	1126	1625	875	1250	1166.87	0.24	0	131	1372	1310	1235	1173	1098	1273	1136	122	375	200	0	1	1	61247181	700	-3.68	10.21	12	0.08	-311.00	112.00	2190	20230526	-47.81	710	20230324	60.99	1465	-21.98	20240112	1090	4.86	20240207	2190	-47.81	20230526	710	60.99	20230324	0.00	N	083660	200	122 억		149537	N	N	0	N	00	N
143	20240306	110559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-44	5	-3.52	13285999	11068	7.38	1250	1250	1181	1625	875	1250	1200.40	0.24	0	-555	1372	1310	1235	1173	1098	1273	1136	122	375	200	0	1	1	61247181	739	-3.88	10.77	12	0.02	-311.00	112.00	2190	20230526	-44.93	710	20230324	69.86	1465	-17.68	20240112	1090	10.64	20240207	2190	-44.93	20230526	710	69.86	20230324	0.00	N	083660	200	122 억		149537	N	N	0	N	00	N
144	20240306	100550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1238	-12	5	-0.96	1629711	1339	0.89	1250	1250	1199	1625	875	1250	1217.11	0.24	0	-85	1372	1310	1235	1173	1098	1273	1136	122	375	200	0	1	1	61247181	758	-3.98	11.05	12	0.00	-311.00	112.00	2190	20230526	-43.47	710	20230324	74.37	1465	-15.49	20240112	1090	13.58	20240207	2190	-43.47	20230526	710	74.37	20230324	0.00	N	083660	200	122 억		149537	N	N	0	N	00	N
145	20240306	090559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	0	3	0.00	0	0	0.00	0	0	0	1625	875	1250	0.00	0.24	0	0	1372	1310	1235	1173	1098	1273	1136	122	375	200	0	1	1	61247181	766	-4.02	11.16	12	0.00	-311.00	112.00	2190	20230526	-42.92	710	20230324	76.06	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	710	76.06	20230324	0.00	N	083660	200	122 억		149537	N	N	0	N	00	N
146	20240305	160555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-10	5	-0.79	182364418	149894	648.22	1297	1297	1160	1638	882	1260	1216.62	0.25	0	-3517	1387	1323	1285	1221	1183	1304	1202	122	378	200	0	1	1	61247181	766	-4.02	11.16	12	0.24	-311.00	112.00	2190	20230526	-42.92	710	20230324	76.06	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	710	76.06	20230324	0.00	N	083660	200	122 억		152983	N	N	0	N	00	N
147	20240305	150557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1244	-16	5	-1.27	160177914	131781	569.89	1297	1297	1160	1638	882	1260	1215.49	0.25	0	-3003	1387	1323	1285	1221	1183	1304	1202	122	378	200	0	1	1	61247181	762	-4.00	11.11	12	0.22	-311.00	112.00	2190	20230526	-43.20	710	20230324	75.21	1465	-15.09	20240112	1090	14.13	20240207	2190	-43.20	20230526	710	75.21	20230324	0.00	N	083660	200	122 억		152983	N	N	0	N	00	N
148	20240305	140550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-73	5	-5.79	144213493	118424	512.13	1297	1297	1160	1638	882	1260	1217.77	0.25	0	-1081	1387	1323	1285	1221	1183	1304	1202	122	378	200	0	1	1	61247181	727	-3.82	10.60	12	0.19	-311.00	112.00	2190	20230526	-45.80	710	20230324	67.18	1465	-18.98	20240112	1090	8.90	20240207	2190	-45.80	20230526	710	67.18	20230324	0.00	N	083660	200	122 억		152983	N	N	0	N	00	N
149	20240305	130555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-43	5	-3.41	100546180	81547	352.65	1297	1297	1200	1638	882	1260	1232.98	0.25	0	-312	1387	1323	1285	1221	1183	1304	1202	122	378	200	0	1	1	61247181	745	-3.91	10.87	12	0.13	-311.00	112.00	2190	20230526	-44.43	710	20230324	71.41	1465	-16.93	20240112	1090	11.65	20240207	2190	-44.43	20230526	710	71.41	20230324	0.00	N	083660	200	122 억		152983	N	N	0	N	00	N
150	20240305	120553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-43	5	-3.41	93954613	76096	329.08	1297	1297	1200	1638	882	1260	1234.69	0.25	0	292	1387	1323	1285	1221	1183	1304	1202	122	378	200	0	1	1	61247181	745	-3.91	10.87	12	0.12	-311.00	112.00	2190	20230526	-44.43	710	20230324	71.41	1465	-16.93	20240112	1090	11.65	20240207	2190	-44.43	20230526	710	71.41	20230324	0.00	N	083660	200	122 억		152983	N	N	0	N	00	N
151	20240305	110553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1241	-19	5	-1.51	64589271	51814	224.07	1297	1297	1239	1638	882	1260	1246.56	0.25	0	-609	1387	1323	1285	1221	1183	1304	1202	122	378	200	0	1	1	61247181	760	-3.99	11.08	12	0.08	-311.00	112.00	2190	20230526	-43.33	710	20230324	74.79	1465	-15.29	20240112	1090	13.85	20240207	2190	-43.33	20230526	710	74.79	20230324	0.00	N	083660	200	122 억		152983	N	N	0	N	00	N
152	20240305	100548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	10	2	0.79	20477420	16389	70.87	1297	1297	1245	1638	882	1260	1249.46	0.25	0	-689	1387	1323	1285	1221	1183	1304	1202	122	378	200	0	1	1	61247181	778	-4.08	11.34	12	0.03	-311.00	112.00	2190	20230526	-42.01	710	20230324	78.87	1465	-13.31	20240112	1090	16.51	20240207	2190	-42.01	20230526	710	78.87	20230324	0.00	N	083660	200	122 억		152983	N	N	0	N	00	N
153	20240305	090550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1288	28	2	2.22	131235	104	0.45	1297	1297	1261	1638	882	1260	1261.88	0.25	0	98	1387	1323	1285	1221	1183	1304	1202	122	378	200	0	1	1	61247181	789	-4.14	11.50	12	0.00	-311.00	112.00	2190	20230526	-41.19	710	20230324	81.41	1465	-12.08	20240112	1090	18.17	20240207	2190	-41.19	20230526	710	81.41	20230324	0.00	N	083660	200	122 억		152983	N	N	0	N	00	N
154	20240304	160552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1260	-21	5	-1.64	29094799	23124	61.40	1281	1349	1247	1665	897	1281	1258.21	0.25	0	-1761	1326	1303	1274	1251	1222	1315	1263	122	384	200	0	1	1	61247181	772	-4.05	11.25	12	0.04	-311.00	112.00	2190	20230526	-42.47	691	20230224	82.34	1465	-13.99	20240112	1090	15.60	20240207	2190	-42.47	20230526	710	77.46	20230324	0.00	N	083660	200	122 억		154744	N	N	0	N	00	N
155	20240304	150548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1252	-29	5	-2.26	27416974	21792	57.86	1281	1349	1247	1665	897	1281	1258.12	0.25	0	-1257	1326	1303	1274	1251	1222	1315	1263	122	384	200	0	1	1	61247181	767	-4.03	11.18	12	0.04	-311.00	112.00	2190	20230526	-42.83	691	20230224	81.19	1465	-14.54	20240112	1090	14.86	20240207	2190	-42.83	20230526	710	76.34	20230324	0.00	N	083660	200	122 억		154744	N	N	0	N	00	N
156	20240304	140516	51	100.00	KOSDAQ		화학	N	N	N	N		N	1256	-25	5	-1.95	24910191	19788	52.54	1281	1349	1247	1665	897	1281	1258.85	0.25	0	-1307	1326	1303	1274	1251	1222	1315	1263	122	384	200	0	1	1	61247181	769	-4.04	11.21	12	0.03	-311.00	112.00	2190	20230526	-42.65	691	20230224	81.77	1465	-14.27	20240112	1090	15.23	20240207	2190	-42.65	20230526	710	76.90	20230324	0.00	N	083660	200	122 억		154744	N	N	0	N	00	N
157	20240304	130544	51	100.00	KOSDAQ		화학	N	N	N	N		N	1249	-32	5	-2.50	21438019	17012	45.17	1281	1349	1248	1665	897	1281	1260.17	0.25	0	-1038	1326	1303	1274	1251	1222	1315	1263	122	384	200	0	1	1	61247181	765	-4.02	11.15	12	0.03	-311.00	112.00	2190	20230526	-42.97	691	20230224	80.75	1465	-14.74	20240112	1090	14.59	20240207	2190	-42.97	20230526	710	75.92	20230324	0.00	N	083660	200	122 억		154744	N	N	0	N	00	N
158	20240304	120522	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-31	5	-2.42	19736828	15654	41.57	1281	1349	1250	1665	897	1281	1260.82	0.25	0	-839	1326	1303	1274	1251	1222	1315	1263	122	384	200	0	1	1	61247181	766	-4.02	11.16	12	0.03	-311.00	112.00	2190	20230526	-42.92	691	20230224	80.90	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	710	76.06	20230324	0.00	N	083660	200	122 억		154744	N	N	0	N	00	N
159	20240304	110540	51	100.00	KOSDAQ		화학	N	N	N	N		N	1295	14	2	1.09	5080612	3989	10.59	1281	1349	1254	1665	897	1281	1273.66	0.25	0	-632	1326	1303	1274	1251	1222	1315	1263	122	384	200	0	1	1	61247181	793	-4.16	11.56	12	0.01	-311.00	112.00	2190	20230526	-40.87	691	20230224	87.41	1465	-11.60	20240112	1090	18.81	20240207	2190	-40.87	20230526	710	82.39	20230324	0.00	N	083660	200	122 억		154744	N	N	0	N	00	N
160	20240304	100541	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-11	5	-0.86	3658951	2872	7.63	1281	1349	1254	1665	897	1281	1274.01	0.25	0	-494	1326	1303	1274	1251	1222	1315	1263	122	384	200	0	1	1	61247181	778	-4.08	11.34	12	0.00	-311.00	112.00	2190	20230526	-42.01	691	20230224	83.79	1465	-13.31	20240112	1090	16.51	20240207	2190	-42.01	20230526	710	78.87	20230324	0.00	N	083660	200	122 억		154744	N	N	0	N	00	N
161	20240304	090542	51	100.00	KOSDAQ		화학	N	N	N	N		N	1302	21	2	1.64	1124525	866	2.30	1281	1349	1268	1665	897	1281	1298.53	0.25	0	-47	1326	1303	1274	1251	1222	1315	1263	122	384	200	0	1	1	61247181	797	-4.19	11.62	12	0.00	-311.00	112.00	2190	20230526	-40.55	691	20230224	88.42	1465	-11.13	20240112	1090	19.45	20240207	2190	-40.55	20230526	710	83.38	20230324	0.00	N	083660	200	122 억		154744	N	N	0	N	00	N