KissMeData/065420/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	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	15	2	6.30	192843702	777218	406.91	239	255	239	309	167	238	248.11	8.19	0	44259	248	242	239	233	230	241	232	72	71	100	150	1	1	71577299	181	-1.93	1.85	12	1.09	-131.00	137.00	754	20230503	-66.45	211	20240318	19.91	340	-25.59	20240221	211	19.91	20240318	754	-66.45	20230503	211	19.91	20240318	0.00	N	065420	100	71 억		5861406	N	N	0	N	00	N
3	20240329	150604	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	13	2	5.46	188947794	761802	398.84	239	255	239	309	167	238	248.03	8.19	0	44360	248	242	239	233	230	241	232	72	71	100	150	1	1	71577299	180	-1.92	1.83	12	1.06	-131.00	137.00	754	20230503	-66.71	211	20240318	18.96	340	-26.18	20240221	211	18.96	20240318	754	-66.71	20230503	211	18.96	20240318	0.00	N	065420	100	71 억		5861406	N	N	0	N	00	N
4	20240329	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	12	2	5.04	159836607	645548	337.97	239	255	239	309	167	238	247.60	8.19	0	42242	248	242	239	233	230	241	232	72	71	100	150	1	1	71577299	179	-1.91	1.82	12	0.90	-131.00	137.00	754	20230503	-66.84	211	20240318	18.48	340	-26.47	20240221	211	18.48	20240318	754	-66.84	20230503	211	18.48	20240318	0.00	N	065420	100	71 억		5861406	N	N	0	N	00	N
5	20240329	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	7	2	2.94	116580973	472299	247.27	239	255	239	309	167	238	246.84	8.19	0	34082	248	242	239	233	230	241	232	72	71	100	150	1	1	71577299	175	-1.87	1.79	12	0.66	-131.00	137.00	754	20230503	-67.51	211	20240318	16.11	340	-27.94	20240221	211	16.11	20240318	754	-67.51	20230503	211	16.11	20240318	0.00	N	065420	100	71 억		5861406	N	N	0	N	00	N
6	20240329	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	8	2	3.36	111354786	450926	236.08	239	255	239	309	167	238	246.95	8.19	0	40989	248	242	239	233	230	241	232	72	71	100	150	1	1	71577299	176	-1.88	1.80	12	0.63	-131.00	137.00	754	20230503	-67.37	211	20240318	16.59	340	-27.65	20240221	211	16.59	20240318	754	-67.37	20230503	211	16.59	20240318	0.00	N	065420	100	71 억		5861406	N	N	0	N	00	N
7	20240329	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	8	2	3.36	84844067	342676	179.41	239	255	239	309	167	238	247.59	8.19	0	44317	248	242	239	233	230	241	232	72	71	100	150	1	1	71577299	176	-1.88	1.80	12	0.48	-131.00	137.00	754	20230503	-67.37	211	20240318	16.59	340	-27.65	20240221	211	16.59	20240318	754	-67.37	20230503	211	16.59	20240318	0.00	N	065420	100	71 억		5861406	N	N	0	N	00	N
8	20240329	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	8	2	3.36	77262169	311776	163.23	239	255	239	309	167	238	247.81	8.19	0	60348	248	242	239	233	230	241	232	72	71	100	150	1	1	71577299	176	-1.88	1.80	12	0.44	-131.00	137.00	754	20230503	-67.37	211	20240318	16.59	340	-27.65	20240221	211	16.59	20240318	754	-67.37	20230503	211	16.59	20240318	0.00	N	065420	100	71 억		5861406	N	N	0	N	00	N
9	20240329	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	3	2	1.26	2810986	11676	6.11	239	245	239	309	167	238	240.75	8.19	0	-5549	248	242	239	233	230	241	232	72	71	100	150	1	1	71577299	173	-1.84	1.76	12	0.02	-131.00	137.00	754	20230503	-68.04	211	20240318	14.22	340	-29.12	20240221	211	14.22	20240318	754	-68.04	20230503	211	14.22	20240318	0.00	N	065420	100	71 억		5861406	N	N	0	N	00	N
10	20240328	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-4	5	-1.65	45365799	189596	65.47	242	245	236	314	170	242	239.28	8.25	0	-43034	254	248	242	236	230	245	233	72	72	100	150	1	1	71577299	170	-1.82	1.74	12	0.26	-131.00	137.00	754	20230503	-68.44	211	20240318	12.80	340	-30.00	20240221	211	12.80	20240318	754	-68.44	20230503	211	12.80	20240318	0.00	N	065420	100	71 억		5904440	N	N	0	N	00	N
11	20240328	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-1	5	-0.41	43922857	183534	63.37	242	245	236	314	170	242	239.32	8.25	0	-42972	254	248	242	236	230	245	233	72	72	100	150	1	1	71577299	173	-1.84	1.76	12	0.26	-131.00	137.00	754	20230503	-68.04	211	20240318	14.22	340	-29.12	20240221	211	14.22	20240318	754	-68.04	20230503	211	14.22	20240318	0.00	N	065420	100	71 억		5904440	N	N	0	N	00	N
12	20240328	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	-5	5	-2.07	23674331	98772	34.11	242	245	236	314	170	242	239.69	8.25	0	-34414	254	248	242	236	230	245	233	72	72	100	150	1	1	71577299	170	-1.81	1.73	12	0.14	-131.00	137.00	754	20230503	-68.57	211	20240318	12.32	340	-30.29	20240221	211	12.32	20240318	754	-68.57	20230503	211	12.32	20240318	0.00	N	065420	100	71 억		5904440	N	N	0	N	00	N
13	20240328	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	-5	5	-2.07	20801791	86640	29.92	242	245	236	314	170	242	240.09	8.25	0	-33568	254	248	242	236	230	245	233	72	72	100	150	1	1	71577299	170	-1.81	1.73	12	0.12	-131.00	137.00	754	20230503	-68.57	211	20240318	12.32	340	-30.29	20240221	211	12.32	20240318	754	-68.57	20230503	211	12.32	20240318	0.00	N	065420	100	71 억		5904440	N	N	0	N	00	N
14	20240328	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	-5	5	-2.07	18461058	76771	26.51	242	245	237	314	170	242	240.47	8.25	0	-32019	254	248	242	236	230	245	233	72	72	100	150	1	1	71577299	170	-1.81	1.73	12	0.11	-131.00	137.00	754	20230503	-68.57	211	20240318	12.32	340	-30.29	20240221	211	12.32	20240318	754	-68.57	20230503	211	12.32	20240318	0.00	N	065420	100	71 억		5904440	N	N	0	N	00	N
15	20240328	110551	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	0	3	0.00	14769241	61294	21.16	242	245	238	314	170	242	240.96	8.25	0	-21464	254	248	242	236	230	245	233	72	72	100	150	1	1	71577299	173	-1.85	1.77	12	0.09	-131.00	137.00	754	20230503	-67.90	211	20240318	14.69	340	-28.82	20240221	211	14.69	20240318	754	-67.90	20230503	211	14.69	20240318	0.00	N	065420	100	71 억		5904440	N	N	0	N	00	N
16	20240328	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	0	3	0.00	8790956	36419	12.58	242	245	239	314	170	242	241.38	8.25	0	-18513	254	248	242	236	230	245	233	72	72	100	150	1	1	71577299	173	-1.85	1.77	12	0.05	-131.00	137.00	754	20230503	-67.90	211	20240318	14.69	340	-28.82	20240221	211	14.69	20240318	754	-67.90	20230503	211	14.69	20240318	0.00	N	065420	100	71 억		5904440	N	N	0	N	00	N
17	20240328	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	0	3	0.00	2612643	10796	3.73	242	243	241	314	170	242	242.00	8.25	0	-8029	254	248	242	236	230	245	233	72	72	100	150	1	1	71577299	173	-1.85	1.77	12	0.02	-131.00	137.00	754	20230503	-67.90	211	20240318	14.69	340	-28.82	20240221	211	14.69	20240318	754	-67.90	20230503	211	14.69	20240318	0.00	N	065420	100	71 억		5904440	N	N	0	N	00	N
18	20240327	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-1	5	-0.41	69191679	289530	97.24	245	248	236	315	171	243	238.98	8.27	0	-14437	250	246	243	239	236	245	238	72	72	100	160	1	1	71577299	173	-1.85	1.77	12	0.40	-131.00	137.00	754	20230503	-67.90	211	20240318	14.69	340	-28.82	20240221	211	14.69	20240318	754	-67.90	20230503	211	14.69	20240318	0.00	N	065420	100	71 억		5919217	N	N	0	N	00	N
19	20240327	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-2	5	-0.82	68783809	287832	96.67	245	248	236	315	171	243	238.97	8.27	0	-14369	250	246	243	239	236	245	238	72	72	100	160	1	1	71577299	173	-1.84	1.76	12	0.40	-131.00	137.00	754	20230503	-68.04	211	20240318	14.22	340	-29.12	20240221	211	14.22	20240318	754	-68.04	20230503	211	14.22	20240318	0.00	N	065420	100	71 억		5919217	N	N	0	N	00	N
20	20240327	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-5	5	-2.06	62565210	261740	87.91	245	248	236	315	171	243	239.04	8.27	0	-9830	250	246	243	239	236	245	238	72	72	100	160	1	1	71577299	170	-1.82	1.74	12	0.37	-131.00	137.00	754	20230503	-68.44	211	20240318	12.80	340	-30.00	20240221	211	12.80	20240318	754	-68.44	20230503	211	12.80	20240318	0.00	N	065420	100	71 억		5919217	N	N	0	N	00	N
21	20240327	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-2	5	-0.82	56487809	236223	79.34	245	248	236	315	171	243	239.13	8.27	0	-9327	250	246	243	239	236	245	238	72	72	100	160	1	1	71577299	173	-1.84	1.76	12	0.33	-131.00	137.00	754	20230503	-68.04	211	20240318	14.22	340	-29.12	20240221	211	14.22	20240318	754	-68.04	20230503	211	14.22	20240318	0.00	N	065420	100	71 억		5919217	N	N	0	N	00	N
22	20240327	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-5	5	-2.06	47891760	200345	67.29	245	248	236	315	171	243	239.05	8.27	0	8237	250	246	243	239	236	245	238	72	72	100	160	1	1	71577299	170	-1.82	1.74	12	0.28	-131.00	137.00	754	20230503	-68.44	211	20240318	12.80	340	-30.00	20240221	211	12.80	20240318	754	-68.44	20230503	211	12.80	20240318	0.00	N	065420	100	71 억		5919217	N	N	0	N	00	N
23	20240327	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	1	2	0.41	32780718	136857	45.96	245	248	236	315	171	243	239.53	8.27	0	6384	250	246	243	239	236	245	238	72	72	100	160	1	1	71577299	175	-1.86	1.78	12	0.19	-131.00	137.00	754	20230503	-67.64	211	20240318	15.64	340	-28.24	20240221	211	15.64	20240318	754	-67.64	20230503	211	15.64	20240318	0.00	N	065420	100	71 억		5919217	N	N	0	N	00	N
24	20240327	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	1	2	0.41	30680855	128201	43.06	245	248	236	315	171	243	239.32	8.27	0	12859	250	246	243	239	236	245	238	72	72	100	160	1	1	71577299	175	-1.86	1.78	12	0.18	-131.00	137.00	754	20230503	-67.64	211	20240318	15.64	340	-28.24	20240221	211	15.64	20240318	754	-67.64	20230503	211	15.64	20240318	0.00	N	065420	100	71 억		5919217	N	N	0	N	00	N
25	20240327	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	4	2	1.65	3070334	12516	4.20	245	248	244	315	171	243	245.31	8.27	0	-9505	250	246	243	239	236	245	238	72	72	100	160	1	1	71577299	177	-1.89	1.80	12	0.02	-131.00	137.00	754	20230503	-67.24	211	20240318	17.06	340	-27.35	20240221	211	17.06	20240318	754	-67.24	20230503	211	17.06	20240318	0.00	N	065420	100	71 억		5919217	N	N	0	N	00	N
26	20240326	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	-1	5	-0.41	72253076	297729	92.77	247	247	240	317	171	244	242.68	8.29	0	-10521	260	252	247	239	234	249	236	72	73	100	160	1	1	71577299	174	-1.85	1.77	12	0.42	-131.00	137.00	754	20230503	-67.77	211	20240318	15.17	340	-28.53	20240221	211	15.17	20240318	754	-67.77	20230503	211	15.17	20240318	0.00	N	065420	100	71 억		5930390	N	N	0	N	00	N
27	20240326	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-2	5	-0.82	71224867	293490	91.45	247	247	240	317	171	244	242.68	8.29	0	-11373	260	252	247	239	234	249	236	72	73	100	160	1	1	71577299	173	-1.85	1.77	12	0.41	-131.00	137.00	754	20230503	-67.90	211	20240318	14.69	340	-28.82	20240221	211	14.69	20240318	754	-67.90	20230503	211	14.69	20240318	0.00	N	065420	100	71 억		5930390	N	N	0	N	00	N
28	20240326	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-2	5	-0.82	64691159	266411	83.01	247	247	240	317	171	244	242.82	8.29	0	-12203	260	252	247	239	234	249	236	72	73	100	160	1	1	71577299	173	-1.85	1.77	12	0.37	-131.00	137.00	754	20230503	-67.90	211	20240318	14.69	340	-28.82	20240221	211	14.69	20240318	754	-67.90	20230503	211	14.69	20240318	0.00	N	065420	100	71 억		5930390	N	N	0	N	00	N
29	20240326	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	1	2	0.41	60220071	247916	77.25	247	247	240	317	171	244	242.91	8.29	0	-12593	260	252	247	239	234	249	236	72	73	100	160	1	1	71577299	175	-1.87	1.79	12	0.35	-131.00	137.00	754	20230503	-67.51	211	20240318	16.11	340	-27.94	20240221	211	16.11	20240318	754	-67.51	20230503	211	16.11	20240318	0.00	N	065420	100	71 억		5930390	N	N	0	N	00	N
30	20240326	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-3	5	-1.23	57338958	236020	73.54	247	247	240	317	171	244	242.94	8.29	0	-15219	260	252	247	239	234	249	236	72	73	100	160	1	1	71577299	173	-1.84	1.76	12	0.33	-131.00	137.00	754	20230503	-68.04	211	20240318	14.22	340	-29.12	20240221	211	14.22	20240318	754	-68.04	20230503	211	14.22	20240318	0.00	N	065420	100	71 억		5930390	N	N	0	N	00	N
31	20240326	110542	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-2	5	-0.82	46231204	190473	59.35	247	247	240	317	171	244	242.72	8.29	0	-14549	260	252	247	239	234	249	236	72	73	100	160	1	1	71577299	173	-1.85	1.77	12	0.27	-131.00	137.00	754	20230503	-67.90	211	20240318	14.69	340	-28.82	20240221	211	14.69	20240318	754	-67.90	20230503	211	14.69	20240318	0.00	N	065420	100	71 억		5930390	N	N	0	N	00	N
32	20240326	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	1	2	0.41	39916417	164488	51.25	247	247	240	317	171	244	242.67	8.29	0	-3721	260	252	247	239	234	249	236	72	73	100	160	1	1	71577299	175	-1.87	1.79	12	0.23	-131.00	137.00	754	20230503	-67.51	211	20240318	16.11	340	-27.94	20240221	211	16.11	20240318	754	-67.51	20230503	211	16.11	20240318	0.00	N	065420	100	71 억		5930390	N	N	0	N	00	N
33	20240326	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	1	2	0.41	10021945	40621	12.66	247	247	244	317	171	244	246.72	8.29	0	-3698	260	252	247	239	234	249	236	72	73	100	160	1	1	71577299	175	-1.87	1.79	12	0.06	-131.00	137.00	754	20230503	-67.51	211	20240318	16.11	340	-27.94	20240221	211	16.11	20240318	754	-67.51	20230503	211	16.11	20240318	0.00	N	065420	100	71 억		5930390	N	N	0	N	00	N
34	20240325	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	-2	5	-0.81	79027926	320903	49.98	246	255	242	319	173	246	246.27	8.28	0	5272	266	256	249	239	232	252	235	72	73	100	160	1	1	71577299	175	-17.43	0.94	12	0.45	-14.00	260.00	754	20230503	-67.64	211	20240318	15.64	340	-28.24	20240221	211	15.64	20240318	754	-67.64	20230503	211	15.64	20240318	0.00	N	065420	100	71 억		5923715	N	N	0	N	00	N
35	20240325	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	0	3	0.00	77067795	312884	48.73	246	255	242	319	173	246	246.31	8.28	0	4721	266	256	249	239	232	252	235	72	73	100	160	1	1	71577299	176	-17.57	0.95	12	0.44	-14.00	260.00	754	20230503	-67.37	211	20240318	16.59	340	-27.65	20240221	211	16.59	20240318	754	-67.37	20230503	211	16.59	20240318	0.00	N	065420	100	71 억		5923715	N	N	0	N	00	N
36	20240325	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	0	3	0.00	69134685	280391	43.67	246	255	244	319	173	246	246.57	8.28	0	3876	266	256	249	239	232	252	235	72	73	100	160	1	1	71577299	176	-17.57	0.95	12	0.39	-14.00	260.00	754	20230503	-67.37	211	20240318	16.59	340	-27.65	20240221	211	16.59	20240318	754	-67.37	20230503	211	16.59	20240318	0.00	N	065420	100	71 억		5923715	N	N	0	N	00	N
37	20240325	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	0	3	0.00	65780743	266751	41.55	246	255	244	319	173	246	246.60	8.28	0	4254	266	256	249	239	232	252	235	72	73	100	160	1	1	71577299	176	-17.57	0.95	12	0.37	-14.00	260.00	754	20230503	-67.37	211	20240318	16.59	340	-27.65	20240221	211	16.59	20240318	754	-67.37	20230503	211	16.59	20240318	0.00	N	065420	100	71 억		5923715	N	N	0	N	00	N
38	20240325	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	0	3	0.00	61314505	248589	38.72	246	255	245	319	173	246	246.65	8.28	0	11913	266	256	249	239	232	252	235	72	73	100	160	1	1	71577299	176	-17.57	0.95	12	0.35	-14.00	260.00	754	20230503	-67.37	211	20240318	16.59	340	-27.65	20240221	211	16.59	20240318	754	-67.37	20230503	211	16.59	20240318	0.00	N	065420	100	71 억		5923715	N	N	0	N	00	N
39	20240325	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	2	2	0.81	56572500	229369	35.73	246	255	245	319	173	246	246.64	8.28	0	19121	266	256	249	239	232	252	235	72	73	100	160	1	1	71577299	178	-17.71	0.95	12	0.32	-14.00	260.00	754	20230503	-67.11	211	20240318	17.54	340	-27.06	20240221	211	17.54	20240318	754	-67.11	20230503	211	17.54	20240318	0.00	N	065420	100	71 억		5923715	N	N	0	N	00	N
40	20240325	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	1	2	0.41	50119726	203181	31.65	246	255	245	319	173	246	246.68	8.28	0	24115	266	256	249	239	232	252	235	72	73	100	160	1	1	71577299	177	-17.64	0.95	12	0.28	-14.00	260.00	754	20230503	-67.24	211	20240318	17.06	340	-27.35	20240221	211	17.06	20240318	754	-67.24	20230503	211	17.06	20240318	0.00	N	065420	100	71 억		5923715	N	N	0	N	00	N
41	20240325	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	2	2	0.81	23545491	95583	14.89	246	255	245	319	173	246	246.34	8.28	0	55688	266	256	249	239	232	252	235	72	73	100	160	1	1	71577299	178	-17.71	0.95	12	0.13	-14.00	260.00	754	20230503	-67.11	211	20240318	17.54	340	-27.06	20240221	211	17.54	20240318	754	-67.11	20230503	211	17.54	20240318	0.00	N	065420	100	71 억		5923715	N	N	0	N	00	N
42	20240322	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	-4	5	-1.60	159587062	640415	57.10	250	259	242	325	175	250	249.19	8.32	0	-42883	270	260	248	238	226	265	243	72	75	100	160	1	1	71577299	176	-17.57	0.95	12	0.89	-14.00	260.00	754	20230503	-67.37	211	20240318	16.59	340	-27.65	20240221	211	16.59	20240318	754	-67.37	20230503	211	16.59	20240318	0.00	N	065420	100	71 억		5957768	N	N	0	N	00	N
43	20240322	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	-2	5	-0.80	156062436	626149	55.83	250	259	242	325	175	250	249.24	8.32	0	-40144	270	260	248	238	226	265	243	72	75	100	160	1	1	71577299	178	-17.71	0.95	12	0.87	-14.00	260.00	754	20230503	-67.11	211	20240318	17.54	340	-27.06	20240221	211	17.54	20240318	754	-67.11	20230503	211	17.54	20240318	0.00	N	065420	100	71 억		5957768	N	N	0	N	00	N
44	20240322	140606	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-5	5	-2.00	148404994	595196	53.07	250	259	242	325	175	250	249.34	8.32	0	-46240	270	260	248	238	226	265	243	72	75	100	160	1	1	71577299	175	-17.50	0.94	12	0.83	-14.00	260.00	754	20230503	-67.51	211	20240318	16.11	340	-27.94	20240221	211	16.11	20240318	754	-67.51	20230503	211	16.11	20240318	0.00	N	065420	100	71 억		5957768	N	N	0	N	00	N
45	20240322	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	-4	5	-1.60	144292200	578467	51.57	250	259	242	325	175	250	249.44	8.32	0	-45779	270	260	248	238	226	265	243	72	75	100	160	1	1	71577299	176	-17.57	0.95	12	0.81	-14.00	260.00	754	20230503	-67.37	211	20240318	16.59	340	-27.65	20240221	211	16.59	20240318	754	-67.37	20230503	211	16.59	20240318	0.00	N	065420	100	71 억		5957768	N	N	0	N	00	N
46	20240322	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	-6	5	-2.40	141616472	567542	50.60	250	259	242	325	175	250	249.53	8.32	0	-40507	270	260	248	238	226	265	243	72	75	100	160	1	1	71577299	175	-17.43	0.94	12	0.79	-14.00	260.00	754	20230503	-67.64	211	20240318	15.64	340	-28.24	20240221	211	15.64	20240318	754	-67.64	20230503	211	15.64	20240318	0.00	N	065420	100	71 억		5957768	N	N	0	N	00	N
47	20240322	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-5	5	-2.00	135533346	542750	48.39	250	259	242	325	175	250	249.72	8.32	0	-37988	270	260	248	238	226	265	243	72	75	100	160	1	1	71577299	175	-17.50	0.94	12	0.76	-14.00	260.00	754	20230503	-67.51	211	20240318	16.11	340	-27.94	20240221	211	16.11	20240318	754	-67.51	20230503	211	16.11	20240318	0.00	N	065420	100	71 억		5957768	N	N	0	N	00	N
48	20240322	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	1	2	0.40	100601140	400661	35.72	250	259	246	325	175	250	251.09	8.32	0	-37510	270	260	248	238	226	265	243	72	75	100	160	1	1	71577299	180	-17.93	0.97	12	0.56	-14.00	260.00	754	20230503	-66.71	211	20240318	18.96	340	-26.18	20240221	211	18.96	20240318	754	-66.71	20230503	211	18.96	20240318	0.00	N	065420	100	71 억		5957768	N	N	0	N	00	N
49	20240322	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	-1	5	-0.40	41252953	165429	14.75	250	253	246	325	175	250	249.37	8.32	0	-810	270	260	248	238	226	265	243	72	75	100	160	1	1	71577299	178	-17.79	0.96	12	0.23	-14.00	260.00	754	20230503	-66.98	211	20240318	18.01	340	-26.76	20240221	211	18.01	20240318	754	-66.98	20230503	211	18.01	20240318	0.00	N	065420	100	71 억		5957768	N	N	0	N	00	N
50	20240321	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	10	2	4.17	276259468	1115357	35.18	241	258	236	312	168	240	247.69	8.32	0	-1429	286	263	244	221	202	274	232	72	72	100	150	1	1	71577299	179	-17.86	0.96	12	1.56	-14.00	260.00	754	20230503	-66.84	211	20240318	18.48	340	-26.47	20240221	211	18.48	20240318	754	-66.84	20230503	211	18.48	20240318	0.00	N	065420	100	71 억		5955036	N	N	0	N	00	N
51	20240321	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	13	2	5.42	265559121	1072904	33.84	241	258	236	312	168	240	247.51	8.32	0	-4246	286	263	244	221	202	274	232	72	72	100	150	1	1	71577299	181	-18.07	0.97	12	1.50	-14.00	260.00	754	20230503	-66.45	211	20240318	19.91	340	-25.59	20240221	211	19.91	20240318	754	-66.45	20230503	211	19.91	20240318	0.00	N	065420	100	71 억		5955036	N	N	0	N	00	N
52	20240321	140606	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	12	2	5.00	252845864	1022423	32.25	241	258	236	312	168	240	247.30	8.32	0	1491	286	263	244	221	202	274	232	72	72	100	150	1	1	71577299	180	-18.00	0.97	12	1.43	-14.00	260.00	754	20230503	-66.58	211	20240318	19.43	340	-25.88	20240221	211	19.43	20240318	754	-66.58	20230503	211	19.43	20240318	0.00	N	065420	100	71 억		5955036	N	N	0	N	00	N
53	20240321	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	9	2	3.75	231185250	935776	29.52	241	258	236	312	168	240	247.05	8.32	0	-4629	286	263	244	221	202	274	232	72	72	100	150	1	1	71577299	178	-17.79	0.96	12	1.31	-14.00	260.00	754	20230503	-66.98	211	20240318	18.01	340	-26.76	20240221	211	18.01	20240318	754	-66.98	20230503	211	18.01	20240318	0.00	N	065420	100	71 억		5955036	N	N	0	N	00	N
54	20240321	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	9	2	3.75	181179034	736253	23.22	241	258	236	312	168	240	246.08	8.32	0	-2358	286	263	244	221	202	274	232	72	72	100	150	1	1	71577299	178	-17.79	0.96	12	1.03	-14.00	260.00	754	20230503	-66.98	211	20240318	18.01	340	-26.76	20240221	211	18.01	20240318	754	-66.98	20230503	211	18.01	20240318	0.00	N	065420	100	71 억		5955036	N	N	0	N	00	N
55	20240321	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	8	2	3.33	136416183	558265	17.61	241	252	236	312	168	240	244.36	8.32	0	-27574	286	263	244	221	202	274	232	72	72	100	150	1	1	71577299	178	-17.71	0.95	12	0.78	-14.00	260.00	754	20230503	-67.11	211	20240318	17.54	340	-27.06	20240221	211	17.54	20240318	754	-67.11	20230503	211	17.54	20240318	0.00	N	065420	100	71 억		5955036	N	N	0	N	00	N
56	20240321	100606	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	3	2	1.25	94934352	390835	12.33	241	252	236	312	168	240	242.90	8.32	0	28478	286	263	244	221	202	274	232	72	72	100	150	1	1	71577299	174	-17.36	0.93	12	0.55	-14.00	260.00	754	20230503	-67.77	211	20240318	15.17	340	-28.53	20240221	211	15.17	20240318	754	-67.77	20230503	211	15.17	20240318	0.00	N	065420	100	71 억		5955036	N	N	0	N	00	N
57	20240321	090607	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	10	2	4.17	25682799	104022	3.28	241	252	241	312	168	240	246.90	8.32	0	9132	286	263	244	221	202	274	232	72	72	100	150	1	1	71577299	179	-17.86	0.96	12	0.15	-14.00	260.00	754	20230503	-66.84	211	20240318	18.48	340	-26.47	20240221	211	18.48	20240318	754	-66.84	20230503	211	18.48	20240318	0.00	N	065420	100	71 억		5955036	N	N	0	N	00	N
58	20240320	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	12	2	5.26	764216943	3123950	135.69	225	267	225	296	160	228	244.63	8.15	0	130515	272	249	238	215	204	244	210	72	68	100	150	1	1	71577299	172	-17.14	0.92	12	4.36	-14.00	260.00	754	20230503	-68.17	211	20240318	13.74	340	-29.41	20240221	211	13.74	20240318	754	-68.17	20230503	211	13.74	20240318	0.00	N	065420	100	71 억		5830510	N	N	0	N	00	N
59	20240320	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	10	2	4.39	744272450	3040446	132.06	225	267	225	296	160	228	244.79	8.15	0	122042	272	249	238	215	204	244	210	72	68	100	150	1	1	71577299	170	-17.00	0.92	12	4.25	-14.00	260.00	754	20230503	-68.44	211	20240318	12.80	340	-30.00	20240221	211	12.80	20240318	754	-68.44	20230503	211	12.80	20240318	0.00	N	065420	100	71 억		5830510	N	N	0	N	00	N
60	20240320	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	19	2	8.33	588785202	2398534	104.18	225	267	225	296	160	228	245.48	8.15	0	9662	272	249	238	215	204	244	210	72	68	100	150	1	1	71577299	177	-17.64	0.95	12	3.35	-14.00	260.00	754	20230503	-67.24	211	20240318	17.06	340	-27.35	20240221	211	17.06	20240318	754	-67.24	20230503	211	17.06	20240318	0.00	N	065420	100	71 억		5830510	N	N	0	N	00	N
61	20240320	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	232	4	2	1.75	118935724	515461	22.39	225	240	225	296	160	228	230.74	8.15	0	38243	272	249	238	215	204	244	210	72	68	100	150	1	1	71577299	166	-16.57	0.89	12	0.72	-14.00	260.00	754	20230503	-69.23	211	20240318	9.95	340	-31.76	20240221	211	9.95	20240318	754	-69.23	20230503	211	9.95	20240318	0.00	N	065420	100	71 억		5830510	N	N	0	N	00	N
62	20240320	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	231	3	2	1.32	114916560	498035	21.63	225	240	225	296	160	228	230.74	8.15	0	43324	272	249	238	215	204	244	210	72	68	100	150	1	1	71577299	165	-16.50	0.89	12	0.70	-14.00	260.00	754	20230503	-69.36	211	20240318	9.48	340	-32.06	20240221	211	9.48	20240318	754	-69.36	20230503	211	9.48	20240318	0.00	N	065420	100	71 억		5830510	N	N	0	N	00	N
63	20240320	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	0	3	0.00	103913632	449870	19.54	225	240	225	296	160	228	230.99	8.15	0	38611	272	249	238	215	204	244	210	72	68	100	150	1	1	71577299	163	-16.29	0.88	12	0.63	-14.00	260.00	754	20230503	-69.76	211	20240318	8.06	340	-32.94	20240221	211	8.06	20240318	754	-69.76	20230503	211	8.06	20240318	0.00	N	065420	100	71 억		5830510	N	N	0	N	00	N
64	20240320	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	9	2	3.95	60041826	260407	11.31	225	240	225	296	160	228	230.57	8.15	0	25784	272	249	238	215	204	244	210	72	68	100	150	1	1	71577299	170	-16.93	0.91	12	0.36	-14.00	260.00	754	20230503	-68.57	211	20240318	12.32	340	-30.29	20240221	211	12.32	20240318	754	-68.57	20230503	211	12.32	20240318	0.00	N	065420	100	71 억		5830510	N	N	0	N	00	N
65	20240320	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	0	3	0.00	29756968	128866	5.60	225	240	225	296	160	228	230.91	8.15	0	10293	272	249	238	215	204	244	210	72	68	100	150	1	1	71577299	163	-16.29	0.88	12	0.18	-14.00	260.00	754	20230503	-69.76	211	20240318	8.06	340	-32.94	20240221	211	8.06	20240318	754	-69.76	20230503	211	8.06	20240318	0.00	N	065420	100	71 억		5830510	N	N	0	N	00	N
66	20240319	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	-3	5	-1.30	563942713	2302228	243.30	231	261	227	300	162	231	244.96	8.32	0	-106448	247	239	225	217	203	243	221	72	69	100	150	1	1	71577299	163	-16.29	0.88	12	3.22	-14.00	260.00	754	20230503	-69.76	211	20240318	8.06	340	-32.94	20240221	211	8.06	20240318	754	-69.76	20230503	211	8.06	20240318	0.00	N	065420	100	71 억		5953324	N	N	0	N	00	N
67	20240319	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	233	2	2	0.87	556114430	2268340	239.72	231	261	227	300	162	231	245.16	8.32	0	-104015	247	239	225	217	203	243	221	72	69	100	150	1	1	71577299	167	-16.64	0.90	12	3.17	-14.00	260.00	754	20230503	-69.10	211	20240318	10.43	340	-31.47	20240221	211	10.43	20240318	754	-69.10	20230503	211	10.43	20240318	0.00	N	065420	100	71 억		5953324	N	N	0	N	00	N
68	20240319	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	233	2	2	0.87	535936099	2180711	230.46	231	261	227	300	162	231	245.76	8.32	0	-87004	247	239	225	217	203	243	221	72	69	100	150	1	1	71577299	167	-16.64	0.90	12	3.05	-14.00	260.00	754	20230503	-69.10	211	20240318	10.43	340	-31.47	20240221	211	10.43	20240318	754	-69.10	20230503	211	10.43	20240318	0.00	N	065420	100	71 억		5953324	N	N	0	N	00	N
69	20240319	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	6	2	2.60	503822819	2042331	215.84	231	261	227	300	162	231	246.69	8.32	0	-97758	247	239	225	217	203	243	221	72	69	100	150	1	1	71577299	170	-16.93	0.91	12	2.85	-14.00	260.00	754	20230503	-68.57	211	20240318	12.32	340	-30.29	20240221	211	12.32	20240318	754	-68.57	20230503	211	12.32	20240318	0.00	N	065420	100	71 억		5953324	N	N	0	N	00	N
70	20240319	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	235	4	2	1.73	487435059	1972764	208.48	231	261	227	300	162	231	247.08	8.32	0	-107810	247	239	225	217	203	243	221	72	69	100	150	1	1	71577299	168	-16.79	0.90	12	2.76	-14.00	260.00	754	20230503	-68.83	211	20240318	11.37	340	-30.88	20240221	211	11.37	20240318	754	-68.83	20230503	211	11.37	20240318	0.00	N	065420	100	71 억		5953324	N	N	0	N	00	N
71	20240319	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	11	2	4.76	455182918	1837453	194.18	231	261	227	300	162	231	247.72	8.32	0	-126554	247	239	225	217	203	243	221	72	69	100	150	1	1	71577299	173	-17.29	0.93	12	2.57	-14.00	260.00	754	20230503	-67.90	211	20240318	14.69	340	-28.82	20240221	211	14.69	20240318	754	-67.90	20230503	211	14.69	20240318	0.00	N	065420	100	71 억		5953324	N	N	0	N	00	N
72	20240319	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	7	2	3.03	46654118	201013	21.24	231	241	227	300	162	231	232.10	8.32	0	947	247	239	225	217	203	243	221	72	69	100	150	1	1	71577299	170	-17.00	0.92	12	0.28	-14.00	260.00	754	20230503	-68.44	211	20240318	12.80	340	-30.00	20240221	211	12.80	20240318	754	-68.44	20230503	211	12.80	20240318	0.00	N	065420	100	71 억		5953324	N	N	0	N	00	N
73	20240319	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	233	2	2	0.87	10573087	45701	4.83	231	236	231	300	162	231	231.35	8.32	0	-6917	247	239	225	217	203	243	221	72	69	100	150	1	1	71577299	167	-16.64	0.90	12	0.06	-14.00	260.00	754	20230503	-69.10	211	20240318	10.43	340	-31.47	20240221	211	10.43	20240318	754	-69.10	20230503	211	10.43	20240318	0.00	N	065420	100	71 억		5953324	N	N	0	N	00	N
74	20240318	160555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	231	2	2	0.87	209951620	946167	88.45	225	233	211	297	161	229	221.90	8.06	0	185507	260	244	235	219	210	240	215	72	68	100	150	1	1	71577299	165	-16.50	0.89	12	1.32	-14.00	260.00	754	20230503	-69.36	211	20240318	9.48	340	-32.06	20240221	211	9.48	20240318	754	-69.36	20230503	211	9.48	20240318	0.00	N	065420	100	71 억		5768809	N	N	0	N	00	N
75	20240318	150557	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	230	1	2	0.44	208901373	941619	88.02	225	233	211	297	161	229	221.85	8.06	0	185403	260	244	235	219	210	240	215	72	68	100	150	1	1	71577299	165	-16.43	0.88	12	1.32	-14.00	260.00	754	20230503	-69.50	211	20240318	9.00	340	-32.35	20240221	211	9.00	20240318	754	-69.50	20230503	211	9.00	20240318	0.00	N	065420	100	71 억		5768809	N	N	0	N	00	N
76	20240318	140555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	227	-2	5	-0.87	173857933	788784	73.74	225	228	211	297	161	229	220.41	8.06	0	79573	260	244	235	219	210	240	215	72	68	100	150	1	1	71577299	162	-16.21	0.87	12	1.10	-14.00	260.00	754	20230503	-69.89	211	20240318	7.58	340	-33.24	20240221	211	7.58	20240318	754	-69.89	20230503	211	7.58	20240318	0.00	N	065420	100	71 억		5768809	N	N	0	N	00	N
77	20240318	130556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	227	-2	5	-0.87	169659332	770227	72.00	225	228	211	297	161	229	220.27	8.06	0	79573	260	244	235	219	210	240	215	72	68	100	150	1	1	71577299	162	-16.21	0.87	12	1.08	-14.00	260.00	754	20230503	-69.89	211	20240318	7.58	340	-33.24	20240221	211	7.58	20240318	754	-69.89	20230503	211	7.58	20240318	0.00	N	065420	100	71 억		5768809	N	N	0	N	00	N
78	20240318	120554	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	224	-5	5	-2.18	157548462	716515	66.98	225	228	211	297	161	229	219.88	8.06	0	76343	260	244	235	219	210	240	215	72	68	100	150	1	1	71577299	160	-16.00	0.86	12	1.00	-14.00	260.00	754	20230503	-70.29	211	20240318	6.16	340	-34.12	20240221	211	6.16	20240318	754	-70.29	20230503	211	6.16	20240318	0.00	N	065420	100	71 억		5768809	N	N	0	N	00	N
79	20240318	110556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	225	-4	5	-1.75	149912647	682222	63.77	225	228	211	297	161	229	219.74	8.06	0	69470	260	244	235	219	210	240	215	72	68	100	150	1	1	71577299	161	-16.07	0.87	12	0.95	-14.00	260.00	754	20230503	-70.16	211	20240318	6.64	340	-33.82	20240221	211	6.64	20240318	754	-70.16	20230503	211	6.64	20240318	0.00	N	065420	100	71 억		5768809	N	N	0	N	00	N
80	20240318	100555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	221	-8	5	-3.49	138287097	630034	58.90	225	228	211	297	161	229	219.49	8.06	0	69251	260	244	235	219	210	240	215	72	68	100	150	1	1	71577299	158	-15.79	0.85	12	0.88	-14.00	260.00	754	20230503	-70.69	211	20240318	4.74	340	-35.00	20240221	211	4.74	20240318	754	-70.69	20230503	211	4.74	20240318	0.00	N	065420	100	71 억		5768809	N	N	0	N	00	N
81	20240318	090554	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	215	-14	5	-6.11	68274694	313063	29.27	225	228	211	297	161	229	218.09	8.06	0	94585	260	244	235	219	210	240	215	72	68	100	150	1	1	71577299	154	-15.36	0.83	12	0.44	-14.00	260.00	754	20230503	-71.49	211	20240318	1.90	340	-36.76	20240221	211	1.90	20240318	754	-71.49	20230503	211	1.90	20240318	0.00	N	065420	100	71 억		5768809	N	N	0	N	00	N
82	20240315	160549	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	229	-24	5	-9.49	250859230	1050545	539.60	251	251	226	328	178	253	238.92	8.14	0	-45133	257	255	251	249	245	256	250	72	75	100	160	1	1	71577299	164	-16.36	0.88	12	1.47	-14.00	260.00	754	20230503	-69.63	226	20240315	1.33	340	-32.65	20240221	226	1.33	20240315	754	-69.63	20230503	226	1.33	20240315	0.00	N	065420	100	71 억		5823179	N	N	0	N	00	N
83	20240315	150525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	237	-16	5	-6.32	210567679	876198	450.05	251	251	226	328	178	253	240.32	8.14	0	-55779	257	255	251	249	245	256	250	72	75	100	160	1	1	71577299	170	-16.93	0.91	12	1.22	-14.00	260.00	754	20230503	-68.57	226	20240315	4.87	340	-30.29	20240221	226	4.87	20240315	754	-68.57	20230503	226	4.87	20240315	0.00	N	065420	100	71 억		5823179	N	N	0	N	00	N
84	20240315	140520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	241	-12	5	-4.74	147524833	607155	311.86	251	251	239	328	178	253	242.98	8.14	0	-70754	257	255	251	249	245	256	250	72	75	100	160	1	1	71577299	173	-17.21	0.93	12	0.85	-14.00	260.00	754	20230503	-68.04	239	20240315	0.84	340	-29.12	20240221	239	0.84	20240315	754	-68.04	20230503	239	0.84	20240315	0.00	N	065420	100	71 억		5823179	N	N	0	N	00	N
85	20240315	130552	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	246	-7	5	-2.77	96106543	393666	202.20	251	251	240	328	178	253	244.13	8.14	0	-20343	257	255	251	249	245	256	250	72	75	100	160	1	1	71577299	176	-17.57	0.95	12	0.55	-14.00	260.00	754	20230503	-67.37	240	20240315	2.50	340	-27.65	20240221	240	2.50	20240315	754	-67.37	20230503	240	2.50	20240315	0.00	N	065420	100	71 억		5823179	N	N	0	N	00	N
86	20240315	120552	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	241	-12	5	-4.74	73592547	300618	154.41	251	251	240	328	178	253	244.80	8.14	0	-5437	257	255	251	249	245	256	250	72	75	100	160	1	1	71577299	173	-17.21	0.93	12	0.42	-14.00	260.00	754	20230503	-68.04	240	20240315	0.42	340	-29.12	20240221	240	0.42	20240315	754	-68.04	20230503	240	0.42	20240315	0.00	N	065420	100	71 억		5823179	N	N	0	N	00	N
87	20240315	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-3	5	-1.19	20358725	81569	41.90	251	251	247	328	178	253	249.59	8.14	0	-4476	257	255	251	249	245	256	250	72	75	100	160	1	1	71577299	179	-17.86	0.96	12	0.11	-14.00	260.00	754	20230503	-66.84	244	20240313	2.46	340	-26.47	20240221	244	2.46	20240313	754	-66.84	20230503	244	2.46	20240313	0.00	N	065420	100	71 억		5823179	N	N	0	N	00	N
88	20240315	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-3	5	-1.19	17383933	69651	35.78	251	251	247	328	178	253	249.59	8.14	0	-4226	257	255	251	249	245	256	250	72	75	100	160	1	1	71577299	179	-17.86	0.96	12	0.10	-14.00	260.00	754	20230503	-66.84	244	20240313	2.46	340	-26.47	20240221	244	2.46	20240313	754	-66.84	20230503	244	2.46	20240313	0.00	N	065420	100	71 억		5823179	N	N	0	N	00	N
89	20240315	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	-2	5	-0.79	6898735	27485	14.12	251	251	251	328	178	253	251.00	8.14	0	-1305	257	255	251	249	245	256	250	72	75	100	160	1	1	71577299	180	-17.93	0.97	12	0.04	-14.00	260.00	754	20230503	-66.71	244	20240313	2.87	340	-26.18	20240221	244	2.87	20240313	754	-66.71	20230503	244	2.87	20240313	0.00	N	065420	100	71 억		5823179	N	N	0	N	00	N
90	20240314	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	0	3	0.00	47919582	192115	30.96	250	253	247	328	178	253	249.43	8.16	0	-19263	264	258	251	245	238	255	242	72	75	100	160	1	1	71577299	181	-18.07	0.97	12	0.27	-14.00	260.00	754	20230503	-66.45	244	20240313	3.69	340	-25.59	20240221	244	3.69	20240313	754	-66.45	20230503	244	3.69	20240313	0.00	N	065420	100	71 억		5842501	N	N	0	N	00	N
91	20240314	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	0	3	0.00	47891246	192003	30.94	250	253	247	328	178	253	249.43	8.16	0	-19325	264	258	251	245	238	255	242	72	75	100	160	1	1	71577299	181	-18.07	0.97	12	0.27	-14.00	260.00	754	20230503	-66.45	244	20240313	3.69	340	-25.59	20240221	244	3.69	20240313	754	-66.45	20230503	244	3.69	20240313	0.00	N	065420	100	71 억		5842501	N	N	0	N	00	N
92	20240314	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-3	5	-1.19	43482783	174458	28.11	250	252	247	328	178	253	249.24	8.16	0	-17909	264	258	251	245	238	255	242	72	75	100	160	1	1	71577299	179	-17.86	0.96	12	0.24	-14.00	260.00	754	20230503	-66.84	244	20240313	2.46	340	-26.47	20240221	244	2.46	20240313	754	-66.84	20230503	244	2.46	20240313	0.00	N	065420	100	71 억		5842501	N	N	0	N	00	N
93	20240314	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-3	5	-1.19	39440973	158249	25.50	250	252	247	328	178	253	249.23	8.16	0	-8722	264	258	251	245	238	255	242	72	75	100	160	1	1	71577299	179	-17.86	0.96	12	0.22	-14.00	260.00	754	20230503	-66.84	244	20240313	2.46	340	-26.47	20240221	244	2.46	20240313	754	-66.84	20230503	244	2.46	20240313	0.00	N	065420	100	71 억		5842501	N	N	0	N	00	N
94	20240314	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	-4	5	-1.58	36395812	145957	23.52	250	252	248	328	178	253	249.36	8.16	0	-7723	264	258	251	245	238	255	242	72	75	100	160	1	1	71577299	178	-17.79	0.96	12	0.20	-14.00	260.00	754	20230503	-66.98	244	20240313	2.05	340	-26.76	20240221	244	2.05	20240313	754	-66.98	20230503	244	2.05	20240313	0.00	N	065420	100	71 억		5842501	N	N	0	N	00	N
95	20240314	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	-2	5	-0.79	34320037	137601	22.17	250	252	248	328	178	253	249.42	8.16	0	-6223	264	258	251	245	238	255	242	72	75	100	160	1	1	71577299	180	-17.93	0.97	12	0.19	-14.00	260.00	754	20230503	-66.71	244	20240313	2.87	340	-26.18	20240221	244	2.87	20240313	754	-66.71	20230503	244	2.87	20240313	0.00	N	065420	100	71 억		5842501	N	N	0	N	00	N
96	20240314	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-3	5	-1.19	19339343	77281	12.45	250	252	249	328	178	253	250.25	8.16	0	-5922	264	258	251	245	238	255	242	72	75	100	160	1	1	71577299	179	-17.86	0.96	12	0.11	-14.00	260.00	754	20230503	-66.84	244	20240313	2.46	340	-26.47	20240221	244	2.46	20240313	754	-66.84	20230503	244	2.46	20240313	0.00	N	065420	100	71 억		5842501	N	N	0	N	00	N
97	20240314	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-3	5	-1.19	5923216	23693	3.82	250	250	249	328	178	253	250.00	8.16	0	-4881	264	258	251	245	238	255	242	72	75	100	160	1	1	71577299	179	-17.86	0.96	12	0.03	-14.00	260.00	754	20230503	-66.84	244	20240313	2.46	340	-26.47	20240221	244	2.46	20240313	754	-66.84	20230503	244	2.46	20240313	0.00	N	065420	100	71 억		5842501	N	N	0	N	00	N
98	20240313	160540	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	253	-7	5	-2.69	155116265	620586	98.73	257	257	244	338	182	260	249.94	8.28	0	-83677	276	267	258	249	240	272	254	72	78	100	170	1	1	71577299	181	-18.07	0.97	12	0.87	-14.00	260.00	754	20230503	-66.45	244	20240313	3.69	340	-25.59	20240221	244	3.69	20240313	754	-66.45	20230503	244	3.69	20240313	0.00	N	065420	100	71 억		5926189	N	N	0	N	00	N
99	20240313	150539	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	249	-11	5	-4.23	149154448	596879	94.96	257	257	244	338	182	260	249.89	8.28	0	-83373	276	267	258	249	240	272	254	72	78	100	170	1	1	71577299	178	-17.79	0.96	12	0.83	-14.00	260.00	754	20230503	-66.98	244	20240313	2.05	340	-26.76	20240221	244	2.05	20240313	754	-66.98	20230503	244	2.05	20240313	0.00	N	065420	100	71 억		5926189	N	N	0	N	00	N
100	20240313	140544	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	250	-10	5	-3.85	129926265	519553	82.66	257	257	244	338	182	260	250.07	8.28	0	-79608	276	267	258	249	240	272	254	72	78	100	170	1	1	71577299	179	-17.86	0.96	12	0.73	-14.00	260.00	754	20230503	-66.84	244	20240313	2.46	340	-26.47	20240221	244	2.46	20240313	754	-66.84	20230503	244	2.46	20240313	0.00	N	065420	100	71 억		5926189	N	N	0	N	00	N
101	20240313	130545	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	250	-10	5	-3.85	106584764	425691	67.72	257	257	244	338	182	260	250.38	8.28	0	-75465	276	267	258	249	240	272	254	72	78	100	170	1	1	71577299	179	-17.86	0.96	12	0.59	-14.00	260.00	754	20230503	-66.84	244	20240313	2.46	340	-26.47	20240221	244	2.46	20240313	754	-66.84	20230503	244	2.46	20240313	0.00	N	065420	100	71 억		5926189	N	N	0	N	00	N
102	20240313	120543	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	252	-8	5	-3.08	82579489	329596	52.44	257	257	244	338	182	260	250.55	8.28	0	-77882	276	267	258	249	240	272	254	72	78	100	170	1	1	71577299	180	-18.00	0.97	12	0.46	-14.00	260.00	754	20230503	-66.58	244	20240313	3.28	340	-25.88	20240221	244	3.28	20240313	754	-66.58	20230503	244	3.28	20240313	0.00	N	065420	100	71 억		5926189	N	N	0	N	00	N
103	20240313	110539	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	252	-8	5	-3.08	76045197	303636	48.31	257	257	244	338	182	260	250.45	8.28	0	-59311	276	267	258	249	240	272	254	72	78	100	170	1	1	71577299	180	-18.00	0.97	12	0.42	-14.00	260.00	754	20230503	-66.58	244	20240313	3.28	340	-25.88	20240221	244	3.28	20240313	754	-66.58	20230503	244	3.28	20240313	0.00	N	065420	100	71 억		5926189	N	N	0	N	00	N
104	20240313	100537	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	252	-8	5	-3.08	33167022	131032	20.85	257	257	249	338	182	260	253.12	8.28	0	-31470	276	267	258	249	240	272	254	72	78	100	170	1	1	71577299	180	-18.00	0.97	12	0.18	-14.00	260.00	754	20230503	-66.58	249	20240313	1.20	340	-25.88	20240221	249	1.20	20240313	754	-66.58	20230503	249	1.20	20240313	0.00	N	065420	100	71 억		5926189	N	N	0	N	00	N
105	20240313	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-4	5	-1.54	9558577	37333	5.94	257	257	256	338	182	260	256.04	8.28	0	-19775	276	267	258	249	240	272	254	72	78	100	170	1	1	71577299	183	-18.29	0.98	12	0.05	-14.00	260.00	754	20230503	-66.05	249	20231227	2.81	340	-24.71	20240221	249	2.81	20240312	754	-66.05	20230503	249	2.81	20231227	0.00	N	065420	100	71 억		5926189	N	N	0	N	00	N
106	20240312	160534	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	260	2	2	0.78	159921691	628567	312.80	254	267	249	335	181	258	254.42	8.37	0	-64849	268	262	259	253	250	261	252	72	77	100	170	1	1	71577299	186	-18.57	1.00	12	0.88	-14.00	260.00	754	20230503	-65.52	249	20240312	4.42	340	-23.53	20240221	249	4.42	20240312	754	-65.52	20230503	249	4.42	20240312	0.00	N	065420	100	71 억		5991591	N	N	0	N	00	N
107	20240312	150533	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	252	-6	5	-2.33	153982285	605100	301.12	254	267	249	335	181	258	254.47	8.37	0	-64241	268	262	259	253	250	261	252	72	77	100	170	1	1	71577299	180	-18.00	0.97	12	0.85	-14.00	260.00	754	20230503	-66.58	249	20240312	1.20	340	-25.88	20240221	249	1.20	20240312	754	-66.58	20230503	249	1.20	20240312	0.00	N	065420	100	71 억		5991591	N	N	0	N	00	N
108	20240312	140529	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	253	-5	5	-1.94	121238995	474392	236.08	254	267	249	335	181	258	255.57	8.37	0	-58695	268	262	259	253	250	261	252	72	77	100	170	1	1	71577299	181	-18.07	0.97	12	0.66	-14.00	260.00	754	20230503	-66.45	249	20240312	1.61	340	-25.59	20240221	249	1.61	20240312	754	-66.45	20230503	249	1.61	20240312	0.00	N	065420	100	71 억		5991591	N	N	0	N	00	N
109	20240312	130511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	252	-6	5	-2.33	113853754	445164	221.53	254	267	249	335	181	258	255.76	8.37	0	-54162	268	262	259	253	250	261	252	72	77	100	170	1	1	71577299	180	-18.00	0.97	12	0.62	-14.00	260.00	754	20230503	-66.58	249	20240312	1.20	340	-25.88	20240221	249	1.20	20240312	754	-66.58	20230503	249	1.20	20240312	0.00	N	065420	100	71 억		5991591	N	N	0	N	00	N
110	20240312	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-2	5	-0.78	92867546	361517	179.90	254	267	250	335	181	258	256.88	8.37	0	-57058	268	262	259	253	250	261	252	72	77	100	170	1	1	71577299	183	-18.29	0.98	12	0.51	-14.00	260.00	754	20230503	-66.05	249	20231227	2.81	340	-24.71	20240221	250	2.40	20240312	754	-66.05	20230503	249	2.81	20231227	0.00	N	065420	100	71 억		5991591	N	N	0	N	00	N
111	20240312	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-2	5	-0.78	70194909	271590	135.15	254	267	250	335	181	258	258.46	8.37	0	-55514	268	262	259	253	250	261	252	72	77	100	170	1	1	71577299	183	-18.29	0.98	12	0.38	-14.00	260.00	754	20230503	-66.05	249	20231227	2.81	340	-24.71	20240221	250	2.40	20240312	754	-66.05	20230503	249	2.81	20231227	0.00	N	065420	100	71 억		5991591	N	N	0	N	00	N
112	20240312	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-2	5	-0.78	24597391	96840	48.19	254	257	250	335	181	258	254.00	8.37	0	-8094	268	262	259	253	250	261	252	72	77	100	170	1	1	71577299	183	-18.29	0.98	12	0.14	-14.00	260.00	754	20230503	-66.05	249	20231227	2.81	340	-24.71	20240221	250	2.40	20240312	754	-66.05	20230503	249	2.81	20231227	0.00	N	065420	100	71 억		5991591	N	N	0	N	00	N
113	20240312	090533	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-3	5	-1.16	15450081	61001	30.36	254	257	250	335	181	258	253.28	8.37	0	-13512	268	262	259	253	250	261	252	72	77	100	170	1	1	71577299	183	-18.21	0.98	12	0.09	-14.00	260.00	754	20230503	-66.18	249	20231227	2.41	340	-25.00	20240221	250	2.00	20240312	754	-66.18	20230503	249	2.41	20231227	0.00	N	065420	100	71 억		5991591	N	N	0	N	00	N
114	20240311	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-5	5	-1.90	51853412	200241	70.45	263	265	256	341	185	263	258.96	8.45	0	-46326	273	267	261	255	249	271	259	72	78	100	170	1	1	71577299	185	-18.43	0.99	12	0.28	-14.00	260.00	754	20230503	-65.78	249	20231227	3.61	340	-24.12	20240221	252	2.38	20240306	754	-65.78	20230503	249	3.61	20231227	0.00	N	065420	100	71 억		6048034	N	N	0	N	00	N
115	20240311	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-5	5	-1.90	51374502	198384	69.80	263	265	256	341	185	263	258.96	8.45	0	-46403	273	267	261	255	249	271	259	72	78	100	170	1	1	71577299	185	-18.43	0.99	12	0.28	-14.00	260.00	754	20230503	-65.78	249	20231227	3.61	340	-24.12	20240221	252	2.38	20240306	754	-65.78	20230503	249	3.61	20231227	0.00	N	065420	100	71 억		6048034	N	N	0	N	00	N
116	20240311	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-4	5	-1.52	38224226	147211	51.80	263	265	257	341	185	263	259.66	8.45	0	-31088	273	267	261	255	249	271	259	72	78	100	170	1	1	71577299	185	-18.50	1.00	12	0.21	-14.00	260.00	754	20230503	-65.65	249	20231227	4.02	340	-23.82	20240221	252	2.78	20240306	754	-65.65	20230503	249	4.02	20231227	0.00	N	065420	100	71 억		6048034	N	N	0	N	00	N
117	20240311	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	-3	5	-1.14	35286762	135836	47.79	263	265	257	341	185	263	259.77	8.45	0	-31037	273	267	261	255	249	271	259	72	78	100	170	1	1	71577299	186	-18.57	1.00	12	0.19	-14.00	260.00	754	20230503	-65.52	249	20231227	4.42	340	-23.53	20240221	252	3.17	20240306	754	-65.52	20230503	249	4.42	20231227	0.00	N	065420	100	71 억		6048034	N	N	0	N	00	N
118	20240311	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	-3	5	-1.14	34047789	131048	46.11	263	265	257	341	185	263	259.81	8.45	0	-31208	273	267	261	255	249	271	259	72	78	100	170	1	1	71577299	186	-18.57	1.00	12	0.18	-14.00	260.00	754	20230503	-65.52	249	20231227	4.42	340	-23.53	20240221	252	3.17	20240306	754	-65.52	20230503	249	4.42	20231227	0.00	N	065420	100	71 억		6048034	N	N	0	N	00	N
119	20240311	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	-1	5	-0.38	27098038	104112	36.63	263	265	258	341	185	263	260.28	8.45	0	-30839	273	267	261	255	249	271	259	72	78	100	170	1	1	71577299	188	-18.71	1.01	12	0.15	-14.00	260.00	754	20230503	-65.25	249	20231227	5.22	340	-22.94	20240221	252	3.97	20240306	754	-65.25	20230503	249	5.22	20231227	0.00	N	065420	100	71 억		6048034	N	N	0	N	00	N
120	20240311	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-2	5	-0.76	13268208	50789	17.87	263	265	258	341	185	263	261.24	8.45	0	-29469	273	267	261	255	249	271	259	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.07	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	252	3.57	20240306	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6048034	N	N	0	N	00	N
121	20240311	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-2	5	-0.76	2558890	9732	3.42	263	265	261	341	185	263	262.94	8.45	0	-1065	273	267	261	255	249	271	259	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.01	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	252	3.57	20240306	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6048034	N	N	0	N	00	N
122	20240308	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	6	2	2.33	73376610	283699	157.78	257	267	255	334	180	257	258.64	8.50	0	-38772	261	258	255	252	249	260	254	72	77	100	160	1	1	71577299	188	-18.79	1.01	12	0.40	-14.00	260.00	754	20230503	-65.12	249	20231227	5.62	340	-22.65	20240221	252	4.37	20240306	754	-65.12	20230503	249	5.62	20231227	0.00	N	065420	100	71 억		6087187	N	N	0	N	00	N
123	20240308	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	4	2	1.56	65265314	252886	140.64	257	267	255	334	180	257	258.08	8.50	0	-33811	261	258	255	252	249	260	254	72	77	100	160	1	1	71577299	187	-18.64	1.00	12	0.35	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	252	3.57	20240306	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6087187	N	N	0	N	00	N
124	20240308	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	4	2	1.56	42595696	164774	91.64	257	267	255	334	180	257	258.51	8.50	0	-7107	261	258	255	252	249	260	254	72	77	100	160	1	1	71577299	187	-18.64	1.00	12	0.23	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	252	3.57	20240306	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6087187	N	N	0	N	00	N
125	20240308	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	4	2	1.56	42586564	164739	91.62	257	267	255	334	180	257	258.51	8.50	0	-7107	261	258	255	252	249	260	254	72	77	100	160	1	1	71577299	187	-18.64	1.00	12	0.23	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	252	3.57	20240306	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6087187	N	N	0	N	00	N
126	20240308	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	5	2	1.95	21917623	84925	47.23	257	267	255	334	180	257	258.08	8.50	0	-6770	261	258	255	252	249	260	254	72	77	100	160	1	1	71577299	188	-18.71	1.01	12	0.12	-14.00	260.00	754	20230503	-65.25	249	20231227	5.22	340	-22.94	20240221	252	3.97	20240306	754	-65.25	20230503	249	5.22	20231227	0.00	N	065420	100	71 억		6087187	N	N	0	N	00	N
127	20240308	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	2	2	0.78	18377442	71356	39.68	257	267	255	334	180	257	257.55	8.50	0	-1317	261	258	255	252	249	260	254	72	77	100	160	1	1	71577299	185	-18.50	1.00	12	0.10	-14.00	260.00	754	20230503	-65.65	249	20231227	4.02	340	-23.82	20240221	252	2.78	20240306	754	-65.65	20230503	249	4.02	20231227	0.00	N	065420	100	71 억		6087187	N	N	0	N	00	N
128	20240308	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	3	2	1.17	17618820	68431	38.06	257	267	255	334	180	257	257.47	8.50	0	-206	261	258	255	252	249	260	254	72	77	100	160	1	1	71577299	186	-18.57	1.00	12	0.10	-14.00	260.00	754	20230503	-65.52	249	20231227	4.42	340	-23.53	20240221	252	3.17	20240306	754	-65.52	20230503	249	4.42	20231227	0.00	N	065420	100	71 억		6087187	N	N	0	N	00	N
129	20240308	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-2	5	-0.78	8208331	32021	17.81	257	257	255	334	180	257	256.34	8.50	0	-2400	261	258	255	252	249	260	254	72	77	100	160	1	1	71577299	183	-18.21	0.98	12	0.04	-14.00	260.00	754	20230503	-66.18	249	20231227	2.41	340	-25.00	20240221	252	1.19	20240306	754	-66.18	20230503	249	2.41	20231227	0.00	N	065420	100	71 억		6087187	N	N	0	N	00	N
130	20240307	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	257	1	2	0.39	45707443	179810	57.08	256	258	252	332	180	256	254.20	8.53	0	-14334	269	262	257	250	245	262	250	72	76	100	160	1	1	71577299	184	-18.36	0.99	12	0.25	-14.00	260.00	754	20230503	-65.92	249	20231227	3.21	340	-24.41	20240221	252	1.98	20240307	754	-65.92	20230503	249	3.21	20231227	0.00	N	065420	100	71 억		6102399	N	N	0	N	00	N
131	20240307	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	-1	5	-0.39	43509443	171205	54.35	256	258	252	332	180	256	254.14	8.53	0	-11034	269	262	257	250	245	262	250	72	76	100	160	1	1	71577299	183	-18.21	0.98	12	0.24	-14.00	260.00	754	20230503	-66.18	249	20231227	2.41	340	-25.00	20240221	252	1.19	20240307	754	-66.18	20230503	249	2.41	20231227	0.00	N	065420	100	71 억		6102399	N	N	0	N	00	N
132	20240307	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-4	5	-1.56	37993004	149420	47.43	256	258	252	332	180	256	254.27	8.53	0	-6104	269	262	257	250	245	262	250	72	76	100	160	1	1	71577299	180	-18.00	0.97	12	0.21	-14.00	260.00	754	20230503	-66.58	249	20231227	1.20	340	-25.88	20240221	252	0.00	20240307	754	-66.58	20230503	249	1.20	20231227	0.00	N	065420	100	71 억		6102399	N	N	0	N	00	N
133	20240307	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	-2	5	-0.78	32283418	126861	40.27	256	258	252	332	180	256	254.48	8.53	0	-5738	269	262	257	250	245	262	250	72	76	100	160	1	1	71577299	182	-18.14	0.98	12	0.18	-14.00	260.00	754	20230503	-66.31	249	20231227	2.01	340	-25.29	20240221	252	0.79	20240307	754	-66.31	20230503	249	2.01	20231227	0.00	N	065420	100	71 억		6102399	N	N	0	N	00	N
134	20240307	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	2	2	0.78	30713987	120699	38.32	256	258	252	332	180	256	254.47	8.53	0	-5646	269	262	257	250	245	262	250	72	76	100	160	1	1	71577299	185	-18.43	0.99	12	0.17	-14.00	260.00	754	20230503	-65.78	249	20231227	3.61	340	-24.12	20240221	252	2.38	20240307	754	-65.78	20230503	249	3.61	20231227	0.00	N	065420	100	71 억		6102399	N	N	0	N	00	N
135	20240307	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	0	3	0.00	22979277	90530	28.74	256	256	252	332	180	256	253.83	8.53	0	-4283	269	262	257	250	245	262	250	72	76	100	160	1	1	71577299	183	-18.29	0.98	12	0.13	-14.00	260.00	754	20230503	-66.05	249	20231227	2.81	340	-24.71	20240221	252	1.59	20240307	754	-66.05	20230503	249	2.81	20231227	0.00	N	065420	100	71 억		6102399	N	N	0	N	00	N
136	20240307	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	0	3	0.00	18424510	72704	23.08	256	256	252	332	180	256	253.42	8.53	0	-4181	269	262	257	250	245	262	250	72	76	100	160	1	1	71577299	183	-18.29	0.98	12	0.10	-14.00	260.00	754	20230503	-66.05	249	20231227	2.81	340	-24.71	20240221	252	1.59	20240307	754	-66.05	20230503	249	2.81	20231227	0.00	N	065420	100	71 억		6102399	N	N	0	N	00	N
137	20240307	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	-3	5	-1.17	1730570	6775	2.15	256	256	253	332	180	256	255.43	8.53	0	-3401	269	262	257	250	245	262	250	72	76	100	160	1	1	71577299	181	-18.07	0.97	12	0.01	-14.00	260.00	754	20230503	-66.45	249	20231227	1.61	340	-25.59	20240221	252	0.40	20240306	754	-66.45	20230503	249	1.61	20231227	0.00	N	065420	100	71 억		6102399	N	N	0	N	00	N
138	20240306	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-3	5	-1.16	80641527	315007	89.36	256	264	252	336	182	259	256.00	8.58	0	-35762	266	262	259	255	252	261	254	72	77	100	170	1	1	71577299	183	-18.29	0.98	12	0.44	-14.00	260.00	754	20230503	-66.05	249	20231227	2.81	340	-24.71	20240221	252	1.59	20240306	754	-66.05	20230503	249	2.81	20231227	0.00	N	065420	100	71 억		6138840	N	N	0	N	00	N
139	20240306	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	0	3	0.00	75629118	295510	83.83	256	264	252	336	182	259	255.93	8.58	0	-36193	266	262	259	255	252	261	254	72	77	100	170	1	1	71577299	185	-18.50	1.00	12	0.41	-14.00	260.00	754	20230503	-65.65	249	20231227	4.02	340	-23.82	20240221	252	2.78	20240306	754	-65.65	20230503	249	4.02	20231227	0.00	N	065420	100	71 억		6138840	N	N	0	N	00	N
140	20240306	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-1	5	-0.39	70085803	274037	77.73	256	264	252	336	182	259	255.75	8.58	0	-31244	266	262	259	255	252	261	254	72	77	100	170	1	1	71577299	185	-18.43	0.99	12	0.38	-14.00	260.00	754	20230503	-65.78	249	20231227	3.61	340	-24.12	20240221	252	2.38	20240306	754	-65.78	20230503	249	3.61	20231227	0.00	N	065420	100	71 억		6138840	N	N	0	N	00	N
141	20240306	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-1	5	-0.39	63208534	247372	70.17	256	264	252	336	182	259	255.52	8.58	0	-25800	266	262	259	255	252	261	254	72	77	100	170	1	1	71577299	185	-18.43	0.99	12	0.35	-14.00	260.00	754	20230503	-65.78	249	20231227	3.61	340	-24.12	20240221	252	2.38	20240306	754	-65.78	20230503	249	3.61	20231227	0.00	N	065420	100	71 억		6138840	N	N	0	N	00	N
142	20240306	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	1	2	0.39	62653074	245220	69.56	256	264	252	336	182	259	255.50	8.58	0	-25793	266	262	259	255	252	261	254	72	77	100	170	1	1	71577299	186	-18.57	1.00	12	0.34	-14.00	260.00	754	20230503	-65.52	249	20231227	4.42	340	-23.53	20240221	252	3.17	20240306	754	-65.52	20230503	249	4.42	20231227	0.00	N	065420	100	71 억		6138840	N	N	0	N	00	N
143	20240306	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-1	5	-0.39	61824554	242043	68.66	256	259	252	336	182	259	255.43	8.58	0	-25496	266	262	259	255	252	261	254	72	77	100	170	1	1	71577299	185	-18.43	0.99	12	0.34	-14.00	260.00	754	20230503	-65.78	249	20231227	3.61	340	-24.12	20240221	252	2.38	20240306	754	-65.78	20230503	249	3.61	20231227	0.00	N	065420	100	71 억		6138840	N	N	0	N	00	N
144	20240306	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-1	5	-0.39	44103742	172764	49.01	256	259	252	336	182	259	255.28	8.58	0	-21410	266	262	259	255	252	261	254	72	77	100	170	1	1	71577299	185	-18.43	0.99	12	0.24	-14.00	260.00	754	20230503	-65.78	249	20231227	3.61	340	-24.12	20240221	252	2.38	20240306	754	-65.78	20230503	249	3.61	20231227	0.00	N	065420	100	71 억		6138840	N	N	0	N	00	N
145	20240306	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	256	-3	5	-1.16	8476029	32951	9.35	256	259	256	336	182	259	257.23	8.58	0	-16331	266	262	259	255	252	261	254	72	77	100	170	1	1	71577299	183	-18.29	0.98	12	0.05	-14.00	260.00	754	20230503	-66.05	249	20231227	2.81	340	-24.71	20240221	255	0.39	20240208	754	-66.05	20230503	249	2.81	20231227	0.00	N	065420	100	71 억		6138840	N	N	0	N	00	N
146	20240305	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-4	5	-1.52	91197100	352530	87.02	263	263	256	341	185	263	258.69	8.63	0	-17495	271	267	263	259	255	269	261	72	78	100	170	1	1	71577299	185	-18.50	1.00	12	0.49	-14.00	260.00	754	20230503	-65.65	249	20231227	4.02	340	-23.82	20240221	255	1.57	20240208	754	-65.65	20230503	249	4.02	20231227	0.00	N	065420	100	71 억		6177503	N	N	0	N	00	N
147	20240305	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	-3	5	-1.14	89537736	346108	85.44	263	263	256	341	185	263	258.70	8.63	0	-18476	271	267	263	259	255	269	261	72	78	100	170	1	1	71577299	186	-18.57	1.00	12	0.48	-14.00	260.00	754	20230503	-65.52	249	20231227	4.42	340	-23.53	20240221	255	1.96	20240208	754	-65.52	20230503	249	4.42	20231227	0.00	N	065420	100	71 억		6177503	N	N	0	N	00	N
148	20240305	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-2	5	-0.76	85324913	329861	81.43	263	263	256	341	185	263	258.67	8.63	0	-12168	271	267	263	259	255	269	261	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.46	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6177503	N	N	0	N	00	N
149	20240305	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-2	5	-0.76	81678742	315829	77.96	263	263	256	341	185	263	258.62	8.63	0	-11320	271	267	263	259	255	269	261	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.44	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6177503	N	N	0	N	00	N
150	20240305	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-2	5	-0.76	67244410	260402	64.28	263	263	256	341	185	263	258.23	8.63	0	-10316	271	267	263	259	255	269	261	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.36	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6177503	N	N	0	N	00	N
151	20240305	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	258	-5	5	-1.90	56999391	220840	54.51	263	263	256	341	185	263	258.10	8.63	0	-3053	271	267	263	259	255	269	261	72	78	100	170	1	1	71577299	185	-18.43	0.99	12	0.31	-14.00	260.00	754	20230503	-65.78	249	20231227	3.61	340	-24.12	20240221	255	1.18	20240208	754	-65.78	20230503	249	3.61	20231227	0.00	N	065420	100	71 억		6177503	N	N	0	N	00	N
152	20240305	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-2	5	-0.76	45338955	175560	43.34	263	263	256	341	185	263	258.25	8.63	0	7427	271	267	263	259	255	269	261	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.25	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6177503	N	N	0	N	00	N
153	20240305	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	-1	5	-0.38	3990179	15174	3.75	263	263	262	341	185	263	262.96	8.63	0	-3118	271	267	263	259	255	269	261	72	78	100	170	1	1	71577299	188	-18.71	1.01	12	0.02	-14.00	260.00	754	20230503	-65.25	249	20231227	5.22	340	-22.94	20240221	255	2.75	20240208	754	-65.25	20230503	249	5.22	20231227	0.00	N	065420	100	71 억		6177503	N	N	0	N	00	N
154	20240304	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	1	2	0.38	106062470	405100	86.02	261	267	259	340	184	262	261.82	8.60	0	24289	270	266	262	258	254	266	258	72	78	100	170	1	1	71577299	188	-18.79	1.01	12	0.57	-14.00	260.00	754	20230503	-65.12	249	20231227	5.62	340	-22.65	20240221	255	3.14	20240208	754	-65.12	20230503	249	5.62	20231227	0.00	N	065420	100	71 억		6154484	N	N	0	N	00	N
155	20240304	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	2	2	0.76	101698706	388469	82.49	261	267	259	340	184	262	261.79	8.60	0	23275	270	266	262	258	254	266	258	72	78	100	170	1	1	71577299	189	-18.86	1.02	12	0.54	-14.00	260.00	754	20230503	-64.99	249	20231227	6.02	340	-22.35	20240221	255	3.53	20240208	754	-64.99	20230503	249	6.02	20231227	0.00	N	065420	100	71 억		6154484	N	N	0	N	00	N
156	20240304	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	1	2	0.38	95123424	363486	77.19	261	267	259	340	184	262	261.70	8.60	0	24013	270	266	262	258	254	266	258	72	78	100	170	1	1	71577299	188	-18.79	1.01	12	0.51	-14.00	260.00	754	20230503	-65.12	249	20231227	5.62	340	-22.65	20240221	255	3.14	20240208	754	-65.12	20230503	249	5.62	20231227	0.00	N	065420	100	71 억		6154484	N	N	0	N	00	N
157	20240304	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	1	2	0.38	90102058	344389	73.13	261	267	259	340	184	262	261.63	8.60	0	24287	270	266	262	258	254	266	258	72	78	100	170	1	1	71577299	188	-18.79	1.01	12	0.48	-14.00	260.00	754	20230503	-65.12	249	20231227	5.62	340	-22.65	20240221	255	3.14	20240208	754	-65.12	20230503	249	5.62	20231227	0.00	N	065420	100	71 억		6154484	N	N	0	N	00	N
158	20240304	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	2	2	0.76	84824680	324283	68.86	261	267	259	340	184	262	261.58	8.60	0	24287	270	266	262	258	254	266	258	72	78	100	170	1	1	71577299	189	-18.86	1.02	12	0.45	-14.00	260.00	754	20230503	-64.99	249	20231227	6.02	340	-22.35	20240221	255	3.53	20240208	754	-64.99	20230503	249	6.02	20231227	0.00	N	065420	100	71 억		6154484	N	N	0	N	00	N
159	20240304	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	2	2	0.76	73871865	282650	60.02	261	267	259	340	184	262	261.35	8.60	0	25349	270	266	262	258	254	266	258	72	78	100	170	1	1	71577299	189	-18.86	1.02	12	0.39	-14.00	260.00	754	20230503	-64.99	249	20231227	6.02	340	-22.35	20240221	255	3.53	20240208	754	-64.99	20230503	249	6.02	20231227	0.00	N	065420	100	71 억		6154484	N	N	0	N	00	N
160	20240304	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	4	2	1.53	64265605	246355	52.31	261	267	259	340	184	262	260.87	8.60	0	28746	270	266	262	258	254	266	258	72	78	100	170	1	1	71577299	190	-19.00	1.02	12	0.34	-14.00	260.00	754	20230503	-64.72	249	20231227	6.83	340	-21.76	20240221	255	4.31	20240208	754	-64.72	20230503	249	6.83	20231227	0.00	N	065420	100	71 억		6154484	N	N	0	N	00	N
161	20240304	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	1	2	0.38	9192149	35163	7.47	261	263	261	340	184	262	261.42	8.60	0	8926	270	266	262	258	254	266	258	72	78	100	170	1	1	71577299	188	-18.79	1.01	12	0.05	-14.00	260.00	754	20230503	-65.12	249	20231227	5.62	340	-22.65	20240221	255	3.14	20240208	754	-65.12	20230503	249	5.62	20231227	0.00	N	065420	100	71 억		6154484	N	N	0	N	00	N