KissMeData/225430/price/prices-20250301.csv at 448085aaf6b4259140a8fd6a8a769a69a4e621f4

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	547	11	2	2.05	65666295	120179	228.03	549	557	536	696	376	536	546.40	1.06	8001	576	556	546	526	516	551	521	28	160	100	370	1	1	27887050	153	-11.64	0.43	12	0.43	-47.00	1272.00	976	20240329	-43.95	510	20250228	7.25	754	-27.45	20250102	510	7.25	20250228	976	-43.95	20240329	510	7.25	20250228	0.00	N	225430	100	27 억	296085	N	N	N	N
3	20250328	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	549	13	2	2.43	60855947	111407	211.38	549	557	536	696	376	536	546.25	1.06	8112	576	556	546	526	516	551	521	28	160	100	370	1	1	27887050	153	-11.68	0.43	12	0.40	-47.00	1272.00	976	20240329	-43.75	510	20250228	7.65	754	-27.19	20250102	510	7.65	20250228	976	-43.75	20240329	510	7.65	20250228	0.00	N	225430	100	27 억	296085	N	N	N	N
4	20250328	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	552	16	2	2.99	58757606	107600	204.16	549	557	536	696	376	536	546.07	1.06	7857	576	556	546	526	516	551	521	28	160	100	370	1	1	27887050	154	-11.74	0.43	12	0.39	-47.00	1272.00	976	20240329	-43.44	510	20250228	8.24	754	-26.79	20250102	510	8.24	20250228	976	-43.44	20240329	510	8.24	20250228	0.00	N	225430	100	27 억	296085	N	N	N	N
5	20250328	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	556	20	2	3.73	56447558	103406	196.20	549	557	536	696	376	536	545.88	1.06	8362	576	556	546	526	516	551	521	28	160	100	370	1	1	27887050	155	-11.83	0.44	12	0.37	-47.00	1272.00	976	20240329	-43.03	510	20250228	9.02	754	-26.26	20250102	510	9.02	20250228	976	-43.03	20240329	510	9.02	20250228	0.00	N	225430	100	27 억	296085	N	N	N	N
6	20250328	121029	57	100.00	KOSDAQ	화학	N	N	N	N	N	551	15	2	2.80	46631887	85654	162.52	549	554	536	696	376	536	544.42	1.06	-1316	576	556	546	526	516	551	521	28	160	100	370	1	1	27887050	154	-11.72	0.43	12	0.31	-47.00	1272.00	976	20240329	-43.55	510	20250228	8.04	754	-26.92	20250102	510	8.04	20250228	976	-43.55	20240329	510	8.04	20250228	0.00	N	225430	100	27 억	296085	N	N	N	N
7	20250328	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	552	16	2	2.99	45082021	82843	157.19	549	554	536	696	376	536	544.19	1.06	-1205	576	556	546	526	516	551	521	28	160	100	370	1	1	27887050	154	-11.74	0.43	12	0.30	-47.00	1272.00	976	20240329	-43.44	510	20250228	8.24	754	-26.79	20250102	510	8.24	20250228	976	-43.44	20240329	510	8.24	20250228	0.00	N	225430	100	27 억	296085	N	N	N	N
8	20250328	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	545	9	2	1.68	27516295	50599	96.01	549	554	536	696	376	536	543.81	1.06	-1730	576	556	546	526	516	551	521	28	160	100	370	1	1	27887050	152	-11.60	0.43	12	0.18	-47.00	1272.00	976	20240329	-44.16	510	20250228	6.86	754	-27.72	20250102	510	6.86	20250228	976	-44.16	20240329	510	6.86	20250228	0.00	N	225430	100	27 억	296085	N	N	N	N
9	20250328	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	538	2	2	0.37	4264333	7826	14.85	549	549	538	696	376	536	544.89	1.06	-320	576	556	546	526	516	551	521	28	160	100	370	1	1	27887050	150	-11.45	0.42	12	0.03	-47.00	1272.00	976	20240329	-44.88	510	20250228	5.49	754	-28.65	20250102	510	5.49	20250228	976	-44.88	20240329	510	5.49	20250228	0.00	N	225430	100	27 억	296085	N	N	N	N
10	20250327	162344	57	100.00	KOSDAQ	화학	N	N	N	N	N	536	-14	5	-2.55	28414549	52176	13.10	550	566	536	715	385	550	544.78	1.12	-16238	630	590	563	523	496	610	543	28	165	100	380	1	1	27887050	149	-11.40	0.42	12	0.19	-47.00	1272.00	976	20240329	-45.08	510	20250228	5.10	754	-28.91	20250102	510	5.10	20250228	976	-45.08	20240329	510	5.10	20250228	0.00	N	225430	100	27 억	312322	N	N	N	N
11	20250327	151028	57	100.00	KOSDAQ	화학	N	N	N	N	N	545	-5	5	-0.91	16946218	30917	7.76	550	566	540	715	385	550	548.12	1.12	-10822	630	590	563	523	496	610	543	28	165	100	380	1	1	27887050	152	-11.60	0.43	12	0.11	-47.00	1272.00	976	20240329	-44.16	510	20250228	6.86	754	-27.72	20250102	510	6.86	20250228	976	-44.16	20240329	510	6.86	20250228	0.00	N	225430	100	27 억	312322	N	N	N	N
12	20250327	141029	57	100.00	KOSDAQ	화학	N	N	N	N	N	544	-6	5	-1.09	16489701	30073	7.55	550	566	540	715	385	550	548.32	1.12	-10787	630	590	563	523	496	610	543	28	165	100	380	1	1	27887050	152	-11.57	0.43	12	0.11	-47.00	1272.00	976	20240329	-44.26	510	20250228	6.67	754	-27.85	20250102	510	6.67	20250228	976	-44.26	20240329	510	6.67	20250228	0.00	N	225430	100	27 억	312322	N	N	N	N
13	20250327	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	545	-5	5	-0.91	15275245	27855	6.99	550	566	540	715	385	550	548.38	1.12	-10631	630	590	563	523	496	610	543	28	165	100	380	1	1	27887050	152	-11.60	0.43	12	0.10	-47.00	1272.00	976	20240329	-44.16	510	20250228	6.86	754	-27.72	20250102	510	6.86	20250228	976	-44.16	20240329	510	6.86	20250228	0.00	N	225430	100	27 억	312322	N	N	N	N
14	20250327	121033	57	100.00	KOSDAQ	화학	N	N	N	N	N	545	-5	5	-0.91	14735556	26870	6.75	550	566	540	715	385	550	548.40	1.12	-9925	630	590	563	523	496	610	543	28	165	100	380	1	1	27887050	152	-11.60	0.43	12	0.10	-47.00	1272.00	976	20240329	-44.16	510	20250228	6.86	754	-27.72	20250102	510	6.86	20250228	976	-44.16	20240329	510	6.86	20250228	0.00	N	225430	100	27 억	312322	N	N	N	N
15	20250327	111029	57	100.00	KOSDAQ	화학	N	N	N	N	N	545	-5	5	-0.91	13318541	24249	6.09	550	566	543	715	385	550	549.24	1.12	-9967	630	590	563	523	496	610	543	28	165	100	380	1	1	27887050	152	-11.60	0.43	12	0.09	-47.00	1272.00	976	20240329	-44.16	510	20250228	6.86	754	-27.72	20250102	510	6.86	20250228	976	-44.16	20240329	510	6.86	20250228	0.00	N	225430	100	27 억	312322	N	N	N	N
16	20250327	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	546	-4	5	-0.73	11365314	20661	5.19	550	566	543	715	385	550	550.09	1.12	-9802	630	590	563	523	496	610	543	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.07	-47.00	1272.00	976	20240329	-44.06	510	20250228	7.06	754	-27.59	20250102	510	7.06	20250228	976	-44.06	20240329	510	7.06	20250228	0.00	N	225430	100	27 억	312322	N	N	N	N
17	20250327	091028	57	100.00	KOSDAQ	화학	N	N	N	N	N	543	-7	5	-1.27	8244931	14943	3.75	550	566	543	715	385	550	551.76	1.12	-9424	630	590	563	523	496	610	543	28	165	100	380	1	1	27887050	151	-11.55	0.43	12	0.05	-47.00	1272.00	976	20240329	-44.36	510	20250228	6.47	754	-27.98	20250102	510	6.47	20250228	976	-44.36	20240329	510	6.47	20250228	0.00	N	225430	100	27 억	312322	N	N	N	N
18	20250326	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	550	-4	5	-0.72	225836620	396383	459.08	549	603	536	720	388	554	569.74	0.99	27536	566	559	548	541	530	563	545	28	166	100	380	1	1	27887050	153	-11.70	0.43	12	1.42	-47.00	1272.00	976	20240329	-43.65	510	20250228	7.84	754	-27.06	20250102	510	7.84	20250228	976	-43.65	20240329	510	7.84	20250228	0.05	N	225430	100	27 억	276605	N	N	N	N
19	20250326	151020	57	100.00	KOSDAQ	화학	N	N	N	N	N	551	-3	5	-0.54	224186997	393383	455.60	549	603	536	720	388	554	569.89	0.99	27660	566	559	548	541	530	563	545	28	166	100	380	1	1	27887050	154	-11.72	0.43	12	1.41	-47.00	1272.00	976	20240329	-43.55	510	20250228	8.04	754	-26.92	20250102	510	8.04	20250228	976	-43.55	20240329	510	8.04	20250228	0.05	N	225430	100	27 억	276605	N	N	N	N
20	20250326	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	546	-8	5	-1.44	217358552	380868	441.11	549	603	536	720	388	554	570.69	0.99	30882	566	559	548	541	530	563	545	28	166	100	380	1	1	27887050	152	-11.62	0.43	12	1.37	-47.00	1272.00	976	20240329	-44.06	510	20250228	7.06	754	-27.59	20250102	510	7.06	20250228	976	-44.06	20240329	510	7.06	20250228	0.05	N	225430	100	27 억	276605	N	N	N	N
21	20250326	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	541	-13	5	-2.35	209077108	365662	423.50	549	603	536	720	388	554	571.78	0.99	33720	566	559	548	541	530	563	545	28	166	100	380	1	1	27887050	151	-11.51	0.43	12	1.31	-47.00	1272.00	976	20240329	-44.57	510	20250228	6.08	754	-28.25	20250102	510	6.08	20250228	976	-44.57	20240329	510	6.08	20250228	0.05	N	225430	100	27 억	276605	N	N	N	N
22	20250326	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	546	-8	5	-1.44	189124337	328741	380.74	549	603	542	720	388	554	575.30	0.99	35172	566	559	548	541	530	563	545	28	166	100	380	1	1	27887050	152	-11.62	0.43	12	1.18	-47.00	1272.00	976	20240329	-44.06	510	20250228	7.06	754	-27.59	20250102	510	7.06	20250228	976	-44.06	20240329	510	7.06	20250228	0.05	N	225430	100	27 억	276605	N	N	N	N
23	20250326	111021	57	100.00	KOSDAQ	화학	N	N	N	N	N	556	2	2	0.36	174574602	302318	350.14	549	603	549	720	388	554	577.45	0.99	35469	566	559	548	541	530	563	545	28	166	100	380	1	1	27887050	155	-11.83	0.44	12	1.08	-47.00	1272.00	976	20240329	-43.03	510	20250228	9.02	754	-26.26	20250102	510	9.02	20250228	976	-43.03	20240329	510	9.02	20250228	0.05	N	225430	100	27 억	276605	N	N	N	N
24	20250326	101020	57	100.00	KOSDAQ	화학	N	N	N	N	N	558	4	2	0.72	165156188	285458	330.61	549	603	549	720	388	554	578.57	0.99	39248	566	559	548	541	530	563	545	28	166	100	380	1	1	27887050	156	-11.87	0.44	12	1.02	-47.00	1272.00	976	20240329	-42.83	510	20250228	9.41	754	-25.99	20250102	510	9.41	20250228	976	-42.83	20240329	510	9.41	20250228	0.05	N	225430	100	27 억	276605	N	N	N	N
25	20250326	091020	57	100.00	KOSDAQ	화학	N	N	N	N	N	592	38	2	6.86	58267216	100396	116.28	549	601	549	720	388	554	580.37	0.99	20992	566	559	548	541	530	563	545	28	166	100	380	1	1	27887050	165	-12.60	0.47	12	0.36	-47.00	1272.00	976	20240329	-39.34	510	20250228	16.08	754	-21.49	20250102	510	16.08	20250228	976	-39.34	20240329	510	16.08	20250228	0.05	N	225430	100	27 억	276605	N	N	N	N
26	20250325	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	554	18	2	3.36	46561546	85625	70.09	542	555	537	696	376	536	543.78	0.80	13703	560	548	542	530	524	545	527	28	160	100	370	1	1	27887050	154	-11.79	0.44	12	0.31	-47.00	1272.00	976	20240329	-43.24	510	20250228	8.63	754	-26.53	20250102	510	8.63	20250228	976	-43.24	20240329	510	8.63	20250228	0.03	N	225430	100	27 억	221902	N	N	N	N
27	20250325	151015	57	100.00	KOSDAQ	화학	N	N	N	N	N	551	15	2	2.80	45294200	83335	68.22	542	555	537	696	376	536	543.52	0.80	13606	560	548	542	530	524	545	527	28	160	100	370	1	1	27887050	154	-11.72	0.43	12	0.30	-47.00	1272.00	976	20240329	-43.55	510	20250228	8.04	754	-26.92	20250102	510	8.04	20250228	976	-43.55	20240329	510	8.04	20250228	0.03	N	225430	100	27 억	221902	N	N	N	N
28	20250325	141012	57	100.00	KOSDAQ	화학	N	N	N	N	N	546	10	2	1.87	33741951	62340	51.03	542	546	537	696	376	536	541.26	0.80	11507	560	548	542	530	524	545	527	28	160	100	370	1	1	27887050	152	-11.62	0.43	12	0.22	-47.00	1272.00	976	20240329	-44.06	510	20250228	7.06	754	-27.59	20250102	510	7.06	20250228	976	-44.06	20240329	510	7.06	20250228	0.03	N	225430	100	27 억	221902	N	N	N	N
29	20250325	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	545	9	2	1.68	30471375	56331	46.11	542	546	537	696	376	536	540.93	0.80	9318	560	548	542	530	524	545	527	28	160	100	370	1	1	27887050	152	-11.60	0.43	12	0.20	-47.00	1272.00	976	20240329	-44.16	510	20250228	6.86	754	-27.72	20250102	510	6.86	20250228	976	-44.16	20240329	510	6.86	20250228	0.03	N	225430	100	27 억	221902	N	N	N	N
30	20250325	121013	57	100.00	KOSDAQ	화학	N	N	N	N	N	545	9	2	1.68	26998097	49948	40.89	542	546	537	696	376	536	540.52	0.80	9279	560	548	542	530	524	545	527	28	160	100	370	1	1	27887050	152	-11.60	0.43	12	0.18	-47.00	1272.00	976	20240329	-44.16	510	20250228	6.86	754	-27.72	20250102	510	6.86	20250228	976	-44.16	20240329	510	6.86	20250228	0.03	N	225430	100	27 억	221902	N	N	N	N
31	20250325	111012	57	100.00	KOSDAQ	화학	N	N	N	N	N	541	5	2	0.93	19444396	36042	29.50	542	545	537	696	376	536	539.49	0.80	10023	560	548	542	530	524	545	527	28	160	100	370	1	1	27887050	151	-11.51	0.43	12	0.13	-47.00	1272.00	976	20240329	-44.57	510	20250228	6.08	754	-28.25	20250102	510	6.08	20250228	976	-44.57	20240329	510	6.08	20250228	0.03	N	225430	100	27 억	221902	N	N	N	N
32	20250325	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	540	4	2	0.75	8921888	16548	13.55	542	545	537	696	376	536	539.15	0.80	-2740	560	548	542	530	524	545	527	28	160	100	370	1	1	27887050	151	-11.49	0.42	12	0.06	-47.00	1272.00	976	20240329	-44.67	510	20250228	5.88	754	-28.38	20250102	510	5.88	20250228	976	-44.67	20240329	510	5.88	20250228	0.03	N	225430	100	27 억	221902	N	N	N	N
33	20250325	091022	57	100.00	KOSDAQ	화학	N	N	N	N	N	537	1	2	0.19	2894751	5342	4.37	542	545	537	696	376	536	541.89	0.80	-2875	560	548	542	530	524	545	527	28	160	100	370	1	1	27887050	150	-11.43	0.42	12	0.02	-47.00	1272.00	976	20240329	-44.98	510	20250228	5.29	754	-28.78	20250102	510	5.29	20250228	976	-44.98	20240329	510	5.29	20250228	0.03	N	225430	100	27 억	221902	N	N	N	N
34	20250324	161010	57	100.00	KOSDAQ	화학	N	N	N	N	N	536	-10	5	-1.83	66236052	122142	88.13	546	554	536	709	383	546	542.29	0.71	1723	582	564	548	530	514	556	522	28	163	100	380	1	1	27887050	149	-11.40	0.42	12	0.44	-47.00	1272.00	976	20240329	-45.08	510	20250228	5.10	754	-28.91	20250102	510	5.10	20250228	976	-45.08	20240329	510	5.10	20250228	0.00	N	225430	100	27 억	197492	N	N	N	N
35	20250324	151017	57	100.00	KOSDAQ	화학	N	N	N	N	N	539	-7	5	-1.28	65710735	121162	87.42	546	554	536	709	383	546	542.34	0.71	2205	582	564	548	530	514	556	522	28	163	100	380	1	1	27887050	150	-11.47	0.42	12	0.43	-47.00	1272.00	976	20240329	-44.77	510	20250228	5.69	754	-28.51	20250102	510	5.69	20250228	976	-44.77	20240329	510	5.69	20250228	0.00	N	225430	100	27 억	197492	N	N	N	N
36	20250324	141018	57	100.00	KOSDAQ	화학	N	N	N	N	N	540	-6	5	-1.10	55073150	101402	73.17	546	554	536	709	383	546	543.12	0.71	2183	582	564	548	530	514	556	522	28	163	100	380	1	1	27887050	151	-11.49	0.42	12	0.36	-47.00	1272.00	976	20240329	-44.67	510	20250228	5.88	754	-28.38	20250102	510	5.88	20250228	976	-44.67	20240329	510	5.88	20250228	0.00	N	225430	100	27 억	197492	N	N	N	N
37	20250324	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	539	-7	5	-1.28	45473574	83522	60.27	546	554	537	709	383	546	544.45	0.71	2368	582	564	548	530	514	556	522	28	163	100	380	1	1	27887050	150	-11.47	0.42	12	0.30	-47.00	1272.00	976	20240329	-44.77	510	20250228	5.69	754	-28.51	20250102	510	5.69	20250228	976	-44.77	20240329	510	5.69	20250228	0.00	N	225430	100	27 억	197492	N	N	N	N
38	20250324	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	538	-8	5	-1.47	44055330	80885	58.36	546	554	537	709	383	546	544.67	0.71	2371	582	564	548	530	514	556	522	28	163	100	380	1	1	27887050	150	-11.45	0.42	12	0.29	-47.00	1272.00	976	20240329	-44.88	510	20250228	5.49	754	-28.65	20250102	510	5.49	20250228	976	-44.88	20240329	510	5.49	20250228	0.00	N	225430	100	27 억	197492	N	N	N	N
39	20250324	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	545	-1	5	-0.18	40448734	74201	53.54	546	554	537	709	383	546	545.12	0.71	2413	582	564	548	530	514	556	522	28	163	100	380	1	1	27887050	152	-11.60	0.43	12	0.27	-47.00	1272.00	976	20240329	-44.16	510	20250228	6.86	754	-27.72	20250102	510	6.86	20250228	976	-44.16	20240329	510	6.86	20250228	0.00	N	225430	100	27 억	197492	N	N	N	N
40	20250324	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	550	4	2	0.73	35982636	65982	47.61	546	554	539	709	383	546	545.34	0.71	2407	582	564	548	530	514	556	522	28	163	100	380	1	1	27887050	153	-11.70	0.43	12	0.24	-47.00	1272.00	976	20240329	-43.65	510	20250228	7.84	754	-27.06	20250102	510	7.84	20250228	976	-43.65	20240329	510	7.84	20250228	0.00	N	225430	100	27 억	197492	N	N	N	N
41	20250324	091014	57	100.00	KOSDAQ	화학	N	N	N	N	N	542	-4	5	-0.73	9993031	18304	13.21	546	554	542	709	383	546	545.95	0.71	-2511	582	564	548	530	514	556	522	28	163	100	380	1	1	27887050	151	-11.53	0.43	12	0.07	-47.00	1272.00	976	20240329	-44.47	510	20250228	6.27	754	-28.12	20250102	510	6.27	20250228	976	-44.47	20240329	510	6.27	20250228	0.00	N	225430	100	27 억	197492	N	N	N	N
42	20250321	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	546	-4	5	-0.73	74887439	138581	115.30	550	566	532	715	385	550	540.39	0.58	5166	591	570	555	534	519	563	527	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.50	-47.00	1272.00	976	20240329	-44.06	510	20250228	7.06	754	-27.59	20250102	510	7.06	20250228	976	-44.06	20240329	510	7.06	20250228	0.06	N	225430	100	27 억	161163	N	N	N	N
43	20250321	151015	57	100.00	KOSDAQ	화학	N	N	N	N	N	547	-3	5	-0.55	68467341	126801	105.50	550	566	532	715	385	550	539.96	0.58	6872	591	570	555	534	519	563	527	28	165	100	380	1	1	27887050	153	-11.64	0.43	12	0.45	-47.00	1272.00	976	20240329	-43.95	510	20250228	7.25	754	-27.45	20250102	510	7.25	20250228	976	-43.95	20240329	510	7.25	20250228	0.06	N	225430	100	27 억	161163	N	N	N	N
44	20250321	141015	57	100.00	KOSDAQ	화학	N	N	N	N	N	550	0	3	0.00	55826879	103502	86.11	550	566	532	715	385	550	539.38	0.58	7353	591	570	555	534	519	563	527	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.37	-47.00	1272.00	976	20240329	-43.65	510	20250228	7.84	754	-27.06	20250102	510	7.84	20250228	976	-43.65	20240329	510	7.84	20250228	0.06	N	225430	100	27 억	161163	N	N	N	N
45	20250321	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	535	-15	5	-2.73	52153701	96679	80.44	550	566	532	715	385	550	539.45	0.58	6729	591	570	555	534	519	563	527	28	165	100	380	1	1	27887050	149	-11.38	0.42	12	0.35	-47.00	1272.00	976	20240329	-45.18	510	20250228	4.90	754	-29.05	20250102	510	4.90	20250228	976	-45.18	20240329	510	4.90	20250228	0.06	N	225430	100	27 억	161163	N	N	N	N
46	20250321	121017	57	100.00	KOSDAQ	화학	N	N	N	N	N	537	-13	5	-2.36	45335908	83945	69.84	550	566	532	715	385	550	540.07	0.58	970	591	570	555	534	519	563	527	28	165	100	380	1	1	27887050	150	-11.43	0.42	12	0.30	-47.00	1272.00	976	20240329	-44.98	510	20250228	5.29	754	-28.78	20250102	510	5.29	20250228	976	-44.98	20240329	510	5.29	20250228	0.06	N	225430	100	27 억	161163	N	N	N	N
47	20250321	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	538	-12	5	-2.18	32050902	59066	49.14	550	566	532	715	385	550	542.63	0.58	-4130	591	570	555	534	519	563	527	28	165	100	380	1	1	27887050	150	-11.45	0.42	12	0.21	-47.00	1272.00	976	20240329	-44.88	510	20250228	5.49	754	-28.65	20250102	510	5.49	20250228	976	-44.88	20240329	510	5.49	20250228	0.06	N	225430	100	27 억	161163	N	N	N	N
48	20250321	101018	57	100.00	KOSDAQ	화학	N	N	N	N	N	546	-4	5	-0.73	27593110	50742	42.22	550	566	532	715	385	550	543.79	0.58	-4062	591	570	555	534	519	563	527	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.18	-47.00	1272.00	976	20240329	-44.06	510	20250228	7.06	754	-27.59	20250102	510	7.06	20250228	976	-44.06	20240329	510	7.06	20250228	0.06	N	225430	100	27 억	161163	N	N	N	N
49	20250321	091023	57	100.00	KOSDAQ	화학	N	N	N	N	N	542	-8	5	-1.45	8456620	15494	12.89	550	566	532	715	385	550	545.80	0.58	-54	591	570	555	534	519	563	527	28	165	100	380	1	1	27887050	151	-11.53	0.43	12	0.06	-47.00	1272.00	976	20240329	-44.47	510	20250228	6.27	754	-28.12	20250102	510	6.27	20250228	976	-44.47	20240329	510	6.27	20250228	0.06	N	225430	100	27 억	161163	N	N	N	N
50	20250320	161630	57	100.00	KOSDAQ	화학	N	N	N	N	N	550	0	3	0.00	65299029	119512	14.30	551	576	540	715	385	550	546.38	0.61	-8476	640	594	564	518	488	618	542	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.43	-47.00	1272.00	976	20240329	-43.65	510	20250228	7.84	754	-27.06	20250102	510	7.84	20250228	976	-43.65	20240329	510	7.84	20250228	0.06	N	225430	100	27 억	168893	N	N	N	N
51	20250320	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	545	-5	5	-0.91	63517331	116262	13.91	551	576	540	715	385	550	546.33	0.61	-7817	640	594	564	518	488	618	542	28	165	100	380	1	1	27887050	152	-11.60	0.43	12	0.42	-47.00	1272.00	976	20240329	-44.16	510	20250228	6.86	754	-27.72	20250102	510	6.86	20250228	976	-44.16	20240329	510	6.86	20250228	0.06	N	225430	100	27 억	168893	N	N	N	N
52	20250320	141017	57	100.00	KOSDAQ	화학	N	N	N	N	N	543	-7	5	-1.27	44469725	81059	9.70	551	576	541	715	385	550	548.61	0.61	-4886	640	594	564	518	488	618	542	28	165	100	380	1	1	27887050	151	-11.55	0.43	12	0.29	-47.00	1272.00	976	20240329	-44.36	510	20250228	6.47	754	-27.98	20250102	510	6.47	20250228	976	-44.36	20240329	510	6.47	20250228	0.06	N	225430	100	27 억	168893	N	N	N	N
53	20250320	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	542	-8	5	-1.45	35923610	65317	7.82	551	576	541	715	385	550	549.99	0.61	-10947	640	594	564	518	488	618	542	28	165	100	380	1	1	27887050	151	-11.53	0.43	12	0.23	-47.00	1272.00	976	20240329	-44.47	510	20250228	6.27	754	-28.12	20250102	510	6.27	20250228	976	-44.47	20240329	510	6.27	20250228	0.06	N	225430	100	27 억	168893	N	N	N	N
54	20250320	121013	57	100.00	KOSDAQ	화학	N	N	N	N	N	549	-1	5	-0.18	29095623	52794	6.32	551	576	541	715	385	550	551.12	0.61	-9061	640	594	564	518	488	618	542	28	165	100	380	1	1	27887050	153	-11.68	0.43	12	0.19	-47.00	1272.00	976	20240329	-43.75	510	20250228	7.65	754	-27.19	20250102	510	7.65	20250228	976	-43.75	20240329	510	7.65	20250228	0.06	N	225430	100	27 억	168893	N	N	N	N
55	20250320	111014	57	100.00	KOSDAQ	화학	N	N	N	N	N	549	-1	5	-0.18	27034688	49008	5.87	551	576	544	715	385	550	551.64	0.61	-8902	640	594	564	518	488	618	542	28	165	100	380	1	1	27887050	153	-11.68	0.43	12	0.18	-47.00	1272.00	976	20240329	-43.75	510	20250228	7.65	754	-27.19	20250102	510	7.65	20250228	976	-43.75	20240329	510	7.65	20250228	0.06	N	225430	100	27 억	168893	N	N	N	N
56	20250320	101013	57	100.00	KOSDAQ	화학	N	N	N	N	N	553	3	2	0.55	22110444	40001	4.79	551	576	544	715	385	550	552.75	0.61	-8080	640	594	564	518	488	618	542	28	165	100	380	1	1	27887050	154	-11.77	0.43	12	0.14	-47.00	1272.00	976	20240329	-43.34	510	20250228	8.43	754	-26.66	20250102	510	8.43	20250228	976	-43.34	20240329	510	8.43	20250228	0.06	N	225430	100	27 억	168893	N	N	N	N
57	20250320	091017	57	100.00	KOSDAQ	화학	N	N	N	N	N	560	10	2	1.82	5199234	9332	1.12	551	576	551	715	385	550	557.14	0.61	126	640	594	564	518	488	618	542	28	165	100	380	1	1	27887050	156	-11.91	0.44	12	0.03	-47.00	1272.00	976	20240329	-42.62	510	20250228	9.80	754	-25.73	20250102	510	9.80	20250228	976	-42.62	20240329	510	9.80	20250228	0.06	N	225430	100	27 억	168893	N	N	N	N
58	20250319	161009	57	100.00	KOSDAQ	화학	N	N	N	N	N	550	10	2	1.85	476758251	835535	623.97	535	610	534	702	378	540	570.60	0.54	8030	598	568	554	524	510	562	518	28	162	100	370	1	1	27887050	153	-11.70	0.43	12	3.00	-47.00	1272.00	976	20240329	-43.65	510	20250228	7.84	754	-27.06	20250102	510	7.84	20250228	976	-43.65	20240329	510	7.84	20250228	0.06	N	225430	100	27 억	150031	N	N	N	N
59	20250319	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	556	16	2	2.96	468975313	821551	613.52	535	610	534	702	378	540	570.84	0.54	9115	598	568	554	524	510	562	518	28	162	100	370	1	1	27887050	155	-11.83	0.44	12	2.95	-47.00	1272.00	976	20240329	-43.03	510	20250228	9.02	754	-26.26	20250102	510	9.02	20250228	976	-43.03	20240329	510	9.02	20250228	0.06	N	225430	100	27 억	150031	N	N	N	N
60	20250319	141014	57	100.00	KOSDAQ	화학	N	N	N	N	N	553	13	2	2.41	459490120	804390	600.71	535	610	534	702	378	540	571.23	0.54	13714	598	568	554	524	510	562	518	28	162	100	370	1	1	27887050	154	-11.77	0.43	12	2.88	-47.00	1272.00	976	20240329	-43.34	510	20250228	8.43	754	-26.66	20250102	510	8.43	20250228	976	-43.34	20240329	510	8.43	20250228	0.06	N	225430	100	27 억	150031	N	N	N	N
61	20250319	131011	57	100.00	KOSDAQ	화학	N	N	N	N	N	551	11	2	2.04	443754000	775756	579.32	535	610	534	702	378	540	572.03	0.54	3698	598	568	554	524	510	562	518	28	162	100	370	1	1	27887050	154	-11.72	0.43	12	2.78	-47.00	1272.00	976	20240329	-43.55	510	20250228	8.04	754	-26.92	20250102	510	8.04	20250228	976	-43.55	20240329	510	8.04	20250228	0.06	N	225430	100	27 억	150031	N	N	N	N
62	20250319	121011	57	100.00	KOSDAQ	화학	N	N	N	N	N	549	9	2	1.67	419146301	731479	546.26	535	610	534	702	378	540	573.01	0.54	-1942	598	568	554	524	510	562	518	28	162	100	370	1	1	27887050	153	-11.68	0.43	12	2.62	-47.00	1272.00	976	20240329	-43.75	510	20250228	7.65	754	-27.19	20250102	510	7.65	20250228	976	-43.75	20240329	510	7.65	20250228	0.06	N	225430	100	27 억	150031	N	N	N	N
63	20250319	111011	57	100.00	KOSDAQ	화학	N	N	N	N	N	552	12	2	2.22	410227935	715249	534.14	535	610	534	702	378	540	573.55	0.54	-2959	598	568	554	524	510	562	518	28	162	100	370	1	1	27887050	154	-11.74	0.43	12	2.56	-47.00	1272.00	976	20240329	-43.44	510	20250228	8.24	754	-26.79	20250102	510	8.24	20250228	976	-43.44	20240329	510	8.24	20250228	0.06	N	225430	100	27 억	150031	N	N	N	N
64	20250319	101011	57	100.00	KOSDAQ	화학	N	N	N	N	N	550	10	2	1.85	391834920	681779	509.14	535	610	534	702	378	540	574.72	0.54	-13104	598	568	554	524	510	562	518	28	162	100	370	1	1	27887050	153	-11.70	0.43	12	2.44	-47.00	1272.00	976	20240329	-43.65	510	20250228	7.84	754	-27.06	20250102	510	7.84	20250228	976	-43.65	20240329	510	7.84	20250228	0.06	N	225430	100	27 억	150031	N	N	N	N
65	20250319	091016	57	100.00	KOSDAQ	화학	N	N	N	N	N	560	20	2	3.70	265918882	453887	338.96	535	610	534	702	378	540	585.87	0.54	-40214	598	568	554	524	510	562	518	28	162	100	370	1	1	27887050	156	-11.91	0.44	12	1.63	-47.00	1272.00	976	20240329	-42.62	510	20250228	9.80	754	-25.73	20250102	510	9.80	20250228	976	-42.62	20240329	510	9.80	20250228	0.06	N	225430	100	27 억	150031	N	N	N	N
66	20250318	161007	57	100.00	KOSDAQ	화학	N	N	N	N	N	540	-11	5	-2.00	73124635	132777	75.48	584	584	540	716	386	551	550.73	0.53	-5769	575	563	556	544	537	559	540	28	165	100	380	1	1	27887050	151	-11.49	0.42	12	0.48	-47.00	1272.00	976	20240329	-44.67	510	20250228	5.88	754	-28.38	20250102	510	5.88	20250228	976	-44.67	20240329	510	5.88	20250228	0.07	N	225430	100	27 억	147000	N	N	N	N
67	20250318	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	546	-5	5	-0.91	69777525	126594	71.97	584	584	540	716	386	551	551.19	0.53	-3567	575	563	556	544	537	559	540	28	165	100	380	1	1	27887050	152	-11.62	0.43	12	0.45	-47.00	1272.00	976	20240329	-44.06	510	20250228	7.06	754	-27.59	20250102	510	7.06	20250228	976	-44.06	20240329	510	7.06	20250228	0.07	N	225430	100	27 억	147000	N	N	N	N
68	20250318	141008	57	100.00	KOSDAQ	화학	N	N	N	N	N	551	0	3	0.00	59013532	106792	60.71	584	584	540	716	386	551	552.60	0.53	-3879	575	563	556	544	537	559	540	28	165	100	380	1	1	27887050	154	-11.72	0.43	12	0.38	-47.00	1272.00	976	20240329	-43.55	510	20250228	8.04	754	-26.92	20250102	510	8.04	20250228	976	-43.55	20240329	510	8.04	20250228	0.07	N	225430	100	27 억	147000	N	N	N	N
69	20250318	131007	57	100.00	KOSDAQ	화학	N	N	N	N	N	550	-1	5	-0.18	55975070	101283	57.58	584	584	540	716	386	551	552.66	0.53	-2603	575	563	556	544	537	559	540	28	165	100	380	1	1	27887050	153	-11.70	0.43	12	0.36	-47.00	1272.00	976	20240329	-43.65	510	20250228	7.84	754	-27.06	20250102	510	7.84	20250228	976	-43.65	20240329	510	7.84	20250228	0.07	N	225430	100	27 억	147000	N	N	N	N
70	20250318	121008	57	100.00	KOSDAQ	화학	N	N	N	N	N	549	-2	5	-0.36	51400203	92943	52.84	584	584	540	716	386	551	553.03	0.53	-2876	575	563	556	544	537	559	540	28	165	100	380	1	1	27887050	153	-11.68	0.43	12	0.33	-47.00	1272.00	976	20240329	-43.75	510	20250228	7.65	754	-27.19	20250102	510	7.65	20250228	976	-43.75	20240329	510	7.65	20250228	0.07	N	225430	100	27 억	147000	N	N	N	N
71	20250318	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	549	-2	5	-0.36	46171370	83475	47.45	584	584	540	716	386	551	553.12	0.53	-298	575	563	556	544	537	559	540	28	165	100	380	1	1	27887050	153	-11.68	0.43	12	0.30	-47.00	1272.00	976	20240329	-43.75	510	20250228	7.65	754	-27.19	20250102	510	7.65	20250228	976	-43.75	20240329	510	7.65	20250228	0.07	N	225430	100	27 억	147000	N	N	N	N
72	20250318	101010	57	100.00	KOSDAQ	화학	N	N	N	N	N	556	5	2	0.91	19320302	34386	19.55	584	584	550	716	386	551	561.87	0.53	1518	575	563	556	544	537	559	540	28	165	100	380	1	1	27887050	155	-11.83	0.44	12	0.12	-47.00	1272.00	976	20240329	-43.03	510	20250228	9.02	754	-26.26	20250102	510	9.02	20250228	976	-43.03	20240329	510	9.02	20250228	0.07	N	225430	100	27 억	147000	N	N	N	N
73	20250318	091012	57	100.00	KOSDAQ	화학	N	N	N	N	N	557	6	2	1.09	6831454	11901	6.77	584	584	553	716	386	551	574.02	0.53	-2150	575	563	556	544	537	559	540	28	165	100	380	1	1	27887050	155	-11.85	0.44	12	0.04	-47.00	1272.00	976	20240329	-42.93	510	20250228	9.22	754	-26.13	20250102	510	9.22	20250228	976	-42.93	20240329	510	9.22	20250228	0.07	N	225430	100	27 억	147000	N	N	N	N
74	20250317	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	551	-1	5	-0.18	96772605	173880	94.69	552	568	549	717	387	552	556.55	0.37	35701	580	565	555	540	530	561	536	28	165	100	380	1	1	27887050	154	-11.72	0.43	12	0.62	-47.00	1272.00	976	20240329	-43.55	510	20250228	8.04	754	-26.92	20250102	510	8.04	20250228	976	-43.55	20240329	510	8.04	20250228	0.02	N	225430	100	27 억	102333	N	N	N	N
75	20250317	151004	57	100.00	KOSDAQ	화학	N	N	N	N	N	553	1	2	0.18	93938098	168753	91.90	552	568	549	717	387	552	556.66	0.37	35958	580	565	555	540	530	561	536	28	165	100	380	1	1	27887050	154	-11.77	0.43	12	0.61	-47.00	1272.00	976	20240329	-43.34	510	20250228	8.43	754	-26.66	20250102	510	8.43	20250228	976	-43.34	20240329	510	8.43	20250228	0.02	N	225430	100	27 억	102333	N	N	N	N
76	20250317	141007	57	100.00	KOSDAQ	화학	N	N	N	N	N	560	8	2	1.45	68334913	122366	66.64	552	568	549	717	387	552	558.45	0.37	21939	580	565	555	540	530	561	536	28	165	100	380	1	1	27887050	156	-11.91	0.44	12	0.44	-47.00	1272.00	976	20240329	-42.62	510	20250228	9.80	754	-25.73	20250102	510	9.80	20250228	976	-42.62	20240329	510	9.80	20250228	0.02	N	225430	100	27 억	102333	N	N	N	N
77	20250317	131005	57	100.00	KOSDAQ	화학	N	N	N	N	N	560	8	2	1.45	40157064	72018	39.22	552	568	549	717	387	552	557.60	0.37	4148	580	565	555	540	530	561	536	28	165	100	380	1	1	27887050	156	-11.91	0.44	12	0.26	-47.00	1272.00	976	20240329	-42.62	510	20250228	9.80	754	-25.73	20250102	510	9.80	20250228	976	-42.62	20240329	510	9.80	20250228	0.02	N	225430	100	27 억	102333	N	N	N	N
78	20250317	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	561	9	2	1.63	36532299	65557	35.70	552	568	549	717	387	552	557.26	0.37	4137	580	565	555	540	530	561	536	28	165	100	380	1	1	27887050	156	-11.94	0.44	12	0.24	-47.00	1272.00	976	20240329	-42.52	510	20250228	10.00	754	-25.60	20250102	510	10.00	20250228	976	-42.52	20240329	510	10.00	20250228	0.02	N	225430	100	27 억	102333	N	N	N	N
79	20250317	111005	57	100.00	KOSDAQ	화학	N	N	N	N	N	564	12	2	2.17	28542977	51288	27.93	552	568	549	717	387	552	556.52	0.37	509	580	565	555	540	530	561	536	28	165	100	380	1	1	27887050	157	-12.00	0.44	12	0.18	-47.00	1272.00	976	20240329	-42.21	510	20250228	10.59	754	-25.20	20250102	510	10.59	20250228	976	-42.21	20240329	510	10.59	20250228	0.02	N	225430	100	27 억	102333	N	N	N	N
80	20250317	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	562	10	2	1.81	25165086	45280	24.66	552	568	549	717	387	552	555.77	0.37	-1198	580	565	555	540	530	561	536	28	165	100	380	1	1	27887050	157	-11.96	0.44	12	0.16	-47.00	1272.00	976	20240329	-42.42	510	20250228	10.20	754	-25.46	20250102	510	10.20	20250228	976	-42.42	20240329	510	10.20	20250228	0.02	N	225430	100	27 억	102333	N	N	N	N
81	20250317	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	553	1	2	0.18	11860567	21494	11.71	552	555	549	717	387	552	551.81	0.37	-2477	580	565	555	540	530	561	536	28	165	100	380	1	1	27887050	154	-11.77	0.43	12	0.08	-47.00	1272.00	976	20240329	-43.34	510	20250228	8.43	754	-26.66	20250102	510	8.43	20250228	976	-43.34	20240329	510	8.43	20250228	0.02	N	225430	100	27 억	102333	N	N	N	N
82	20250314	161001	57	100.00	KOSDAQ	화학	N	N	N	N	N	552	-18	5	-3.16	100967914	182251	72.55	570	570	545	741	399	570	554.01	0.36	2550	583	576	573	566	563	575	565	28	171	100	390	1	1	27887050	154	-11.74	0.43	12	0.65	-47.00	1272.00	983	20240304	-43.85	510	20250228	8.24	754	-26.79	20250102	510	8.24	20250228	976	-43.44	20240329	510	8.24	20250228	0.00	N	225430	100	27 억	99783	N	N	N	N
83	20250314	151008	57	100.00	KOSDAQ	화학	N	N	N	N	N	556	-14	5	-2.46	91696528	165510	65.88	570	570	545	741	399	570	554.02	0.36	5709	583	576	573	566	563	575	565	28	171	100	390	1	1	27887050	155	-11.83	0.44	12	0.59	-47.00	1272.00	983	20240304	-43.44	510	20250228	9.02	754	-26.26	20250102	510	9.02	20250228	976	-43.03	20240329	510	9.02	20250228	0.00	N	225430	100	27 억	99783	N	N	N	N
84	20250314	141002	57	100.00	KOSDAQ	화학	N	N	N	N	N	551	-19	5	-3.33	78611347	142000	56.52	570	570	545	741	399	570	553.60	0.36	4046	583	576	573	566	563	575	565	28	171	100	390	1	1	27887050	154	-11.72	0.43	12	0.51	-47.00	1272.00	983	20240304	-43.95	510	20250228	8.04	754	-26.92	20250102	510	8.04	20250228	976	-43.55	20240329	510	8.04	20250228	0.00	N	225430	100	27 억	99783	N	N	N	N
85	20250314	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	556	-14	5	-2.46	70019884	126402	50.32	570	570	545	741	399	570	553.95	0.36	3939	583	576	573	566	563	575	565	28	171	100	390	1	1	27887050	155	-11.83	0.44	12	0.45	-47.00	1272.00	983	20240304	-43.44	510	20250228	9.02	754	-26.26	20250102	510	9.02	20250228	976	-43.03	20240329	510	9.02	20250228	0.00	N	225430	100	27 억	99783	N	N	N	N
86	20250314	121003	57	100.00	KOSDAQ	화학	N	N	N	N	N	562	-8	5	-1.40	64330986	116128	46.23	570	570	545	741	399	570	553.97	0.36	3918	583	576	573	566	563	575	565	28	171	100	390	1	1	27887050	157	-11.96	0.44	12	0.42	-47.00	1272.00	983	20240304	-42.83	510	20250228	10.20	754	-25.46	20250102	510	10.20	20250228	976	-42.42	20240329	510	10.20	20250228	0.00	N	225430	100	27 억	99783	N	N	N	N
87	20250314	111003	57	100.00	KOSDAQ	화학	N	N	N	N	N	561	-9	5	-1.58	60225570	108809	43.31	570	570	545	741	399	570	553.50	0.36	4735	583	576	573	566	563	575	565	28	171	100	390	1	1	27887050	156	-11.94	0.44	12	0.39	-47.00	1272.00	983	20240304	-42.93	510	20250228	10.00	754	-25.60	20250102	510	10.00	20250228	976	-42.52	20240329	510	10.00	20250228	0.00	N	225430	100	27 억	99783	N	N	N	N
88	20250314	101002	57	100.00	KOSDAQ	화학	N	N	N	N	N	552	-18	5	-3.16	51215795	92536	36.83	570	570	545	741	399	570	553.47	0.36	4017	583	576	573	566	563	575	565	28	171	100	390	1	1	27887050	154	-11.74	0.43	12	0.33	-47.00	1272.00	983	20240304	-43.85	510	20250228	8.24	754	-26.79	20250102	510	8.24	20250228	976	-43.44	20240329	510	8.24	20250228	0.00	N	225430	100	27 억	99783	N	N	N	N
89	20250314	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	560	-10	5	-1.75	7164394	12705	5.06	570	570	558	741	399	570	563.90	0.36	1388	583	576	573	566	563	575	565	28	171	100	390	1	1	27887050	156	-11.91	0.44	12	0.05	-47.00	1272.00	983	20240304	-43.03	510	20250228	9.80	754	-25.73	20250102	510	9.80	20250228	976	-42.62	20240329	510	9.80	20250228	0.00	N	225430	100	27 억	99783	N	N	N	N
90	20250313	160955	57	100.00	KOSDAQ	화학	N	N	N	N	N	570	-11	5	-1.89	143645871	250126	40.15	572	580	570	755	407	581	574.29	0.33	-6067	655	618	593	556	531	605	543	28	174	100	400	1	1	27887050	159	-12.13	0.45	12	0.90	-47.00	1272.00	1000	20240229	-43.00	510	20250228	11.76	754	-24.40	20250102	510	11.76	20250228	976	-41.60	20240329	510	11.76	20250228	0.02	N	225430	100	27 억	91850	N	N	N	N
91	20250313	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	571	-10	5	-1.72	142843598	248720	39.92	572	580	571	755	407	581	574.31	0.33	-5788	655	618	593	556	531	605	543	28	174	100	400	1	1	27887050	159	-12.15	0.45	12	0.89	-47.00	1272.00	1000	20240229	-42.90	510	20250228	11.96	754	-24.27	20250102	510	11.96	20250228	976	-41.50	20240329	510	11.96	20250228	0.02	N	225430	100	27 억	91850	N	N	N	N
92	20250313	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	571	-10	5	-1.72	118510466	206114	33.08	572	580	571	755	407	581	574.98	0.33	-3447	655	618	593	556	531	605	543	28	174	100	400	1	1	27887050	159	-12.15	0.45	12	0.74	-47.00	1272.00	1000	20240229	-42.90	510	20250228	11.96	754	-24.27	20250102	510	11.96	20250228	976	-41.50	20240329	510	11.96	20250228	0.02	N	225430	100	27 억	91850	N	N	N	N
93	20250313	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	573	-8	5	-1.38	95910193	166580	26.74	572	580	571	755	407	581	575.76	0.33	-3221	655	618	593	556	531	605	543	28	174	100	400	1	1	27887050	160	-12.19	0.45	12	0.60	-47.00	1272.00	1000	20240229	-42.70	510	20250228	12.35	754	-24.01	20250102	510	12.35	20250228	976	-41.29	20240329	510	12.35	20250228	0.02	N	225430	100	27 억	91850	N	N	N	N
94	20250313	120956	57	100.00	KOSDAQ	화학	N	N	N	N	N	574	-7	5	-1.20	90030447	156359	25.10	572	580	571	755	407	581	575.79	0.33	-3218	655	618	593	556	531	605	543	28	174	100	400	1	1	27887050	160	-12.21	0.45	12	0.56	-47.00	1272.00	1000	20240229	-42.60	510	20250228	12.55	754	-23.87	20250102	510	12.55	20250228	976	-41.19	20240329	510	12.55	20250228	0.02	N	225430	100	27 억	91850	N	N	N	N
95	20250313	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	573	-8	5	-1.38	84834709	147295	23.64	572	580	571	755	407	581	575.95	0.33	-3216	655	618	593	556	531	605	543	28	174	100	400	1	1	27887050	160	-12.19	0.45	12	0.53	-47.00	1272.00	1000	20240229	-42.70	510	20250228	12.35	754	-24.01	20250102	510	12.35	20250228	976	-41.29	20240329	510	12.35	20250228	0.02	N	225430	100	27 억	91850	N	N	N	N
96	20250313	100955	57	100.00	KOSDAQ	화학	N	N	N	N	N	574	-7	5	-1.20	74026482	128448	20.62	572	580	571	755	407	581	576.31	0.33	-3212	655	618	593	556	531	605	543	28	174	100	400	1	1	27887050	160	-12.21	0.45	12	0.46	-47.00	1272.00	1000	20240229	-42.60	510	20250228	12.55	754	-23.87	20250102	510	12.55	20250228	976	-41.19	20240329	510	12.55	20250228	0.02	N	225430	100	27 억	91850	N	N	N	N
97	20250313	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	573	-8	5	-1.38	23241546	40496	6.50	572	580	571	755	407	581	573.92	0.33	-1258	655	618	593	556	531	605	543	28	174	100	400	1	1	27887050	160	-12.19	0.45	12	0.15	-47.00	1272.00	1000	20240229	-42.70	510	20250228	12.35	754	-24.01	20250102	510	12.35	20250228	976	-41.29	20240329	510	12.35	20250228	0.02	N	225430	100	27 억	91850	N	N	N	N
98	20250312	160950	57	100.00	KOSDAQ	화학	N	N	N	N	N	581	-22	5	-3.65	360688943	617732	108.53	609	630	568	783	423	603	583.89	0.30	8985	631	616	600	585	569	609	578	28	180	100	420	1	1	27887050	162	-12.36	0.46	12	2.22	-47.00	1272.00	1000	20240229	-41.90	510	20250228	13.92	754	-22.94	20250102	510	13.92	20250228	976	-40.47	20240329	510	13.92	20250228	0.00	N	225430	100	27 억	82865	N	N	N	N
99	20250312	150952	57	100.00	KOSDAQ	화학	N	N	N	N	N	579	-24	5	-3.98	349870165	599076	105.26	609	630	568	783	423	603	584.02	0.30	8214	631	616	600	585	569	609	578	28	180	100	420	1	1	27887050	161	-12.32	0.46	12	2.15	-47.00	1272.00	1000	20240229	-42.10	510	20250228	13.53	754	-23.21	20250102	510	13.53	20250228	976	-40.68	20240329	510	13.53	20250228	0.00	N	225430	100	27 억	82865	N	N	N	N
100	20250312	140949	57	100.00	KOSDAQ	화학	N	N	N	N	N	577	-26	5	-4.31	318620874	544659	95.69	609	630	568	783	423	603	584.99	0.30	9244	631	616	600	585	569	609	578	28	180	100	420	1	1	27887050	161	-12.28	0.45	12	1.95	-47.00	1272.00	1000	20240229	-42.30	510	20250228	13.14	754	-23.47	20250102	510	13.14	20250228	976	-40.88	20240329	510	13.14	20250228	0.00	N	225430	100	27 억	82865	N	N	N	N
101	20250312	130950	57	100.00	KOSDAQ	화학	N	N	N	N	N	573	-30	5	-4.98	293222202	500414	87.92	609	630	568	783	423	603	585.96	0.30	10275	631	616	600	585	569	609	578	28	180	100	420	1	1	27887050	160	-12.19	0.45	12	1.79	-47.00	1272.00	1000	20240229	-42.70	510	20250228	12.35	754	-24.01	20250102	510	12.35	20250228	976	-41.29	20240329	510	12.35	20250228	0.00	N	225430	100	27 억	82865	N	N	N	N
102	20250312	120953	57	100.00	KOSDAQ	화학	N	N	N	N	N	569	-34	5	-5.64	255579099	434663	76.37	609	630	569	783	423	603	587.99	0.30	16746	631	616	600	585	569	609	578	28	180	100	420	1	1	27887050	159	-12.11	0.45	12	1.56	-47.00	1272.00	1000	20240229	-43.10	510	20250228	11.57	754	-24.54	20250102	510	11.57	20250228	976	-41.70	20240329	510	11.57	20250228	0.00	N	225430	100	27 억	82865	N	N	N	N
103	20250312	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	581	-22	5	-3.65	154032102	258504	45.42	609	630	570	783	423	603	595.86	0.30	2282	631	616	600	585	569	609	578	28	180	100	420	1	1	27887050	162	-12.36	0.46	12	0.93	-47.00	1272.00	1000	20240229	-41.90	510	20250228	13.92	754	-22.94	20250102	510	13.92	20250228	976	-40.47	20240329	510	13.92	20250228	0.00	N	225430	100	27 억	82865	N	N	N	N
104	20250312	100948	57	100.00	KOSDAQ	화학	N	N	N	N	N	589	-14	5	-2.32	135809550	227442	39.96	609	630	570	783	423	603	597.12	0.30	2939	631	616	600	585	569	609	578	28	180	100	420	1	1	27887050	164	-12.53	0.46	12	0.82	-47.00	1272.00	1000	20240229	-41.10	510	20250228	15.49	754	-21.88	20250102	510	15.49	20250228	976	-39.65	20240329	510	15.49	20250228	0.00	N	225430	100	27 억	82865	N	N	N	N
105	20250312	090954	57	100.00	KOSDAQ	화학	N	N	N	N	N	591	-12	5	-1.99	94797446	157273	27.63	609	630	570	783	423	603	602.76	0.30	2251	631	616	600	585	569	609	578	28	180	100	420	1	1	27887050	165	-12.57	0.46	12	0.56	-47.00	1272.00	1000	20240229	-40.90	510	20250228	15.88	754	-21.62	20250102	510	15.88	20250228	976	-39.45	20240329	510	15.88	20250228	0.00	N	225430	100	27 억	82865	N	N	N	N
106	20250311	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	603	-7	5	-1.15	339083747	568577	9.92	605	615	584	793	427	610	596.37	0.25	12563	714	661	611	558	508	688	585	28	183	100	420	1	1	27887050	168	-12.83	0.47	12	2.04	-47.00	1272.00	1006	20240227	-40.06	510	20250228	18.24	754	-20.03	20250102	510	18.24	20250228	976	-38.22	20240329	510	18.24	20250228	0.00	N	225430	100	27 억	70302	N	N	N	N
107	20250311	150945	57	100.00	KOSDAQ	화학	N	N	N	N	N	595	-15	5	-2.46	333033583	558528	9.75	605	615	584	793	427	610	596.27	0.25	13332	714	661	611	558	508	688	585	28	183	100	420	1	1	27887050	166	-12.66	0.47	12	2.00	-47.00	1272.00	1006	20240227	-40.85	510	20250228	16.67	754	-21.09	20250102	510	16.67	20250228	976	-39.04	20240329	510	16.67	20250228	0.00	N	225430	100	27 억	70302	N	N	N	N
108	20250311	140948	57	100.00	KOSDAQ	화학	N	N	N	N	N	588	-22	5	-3.61	261344707	438550	7.65	605	615	584	793	427	610	595.93	0.25	-3310	714	661	611	558	508	688	585	28	183	100	420	1	1	27887050	164	-12.51	0.46	12	1.57	-47.00	1272.00	1006	20240227	-41.55	510	20250228	15.29	754	-22.02	20250102	510	15.29	20250228	976	-39.75	20240329	510	15.29	20250228	0.00	N	225430	100	27 억	70302	N	N	N	N
109	20250311	130945	57	100.00	KOSDAQ	화학	N	N	N	N	N	590	-20	5	-3.28	248508125	416836	7.28	605	615	584	793	427	610	596.18	0.25	1450	714	661	611	558	508	688	585	28	183	100	420	1	1	27887050	165	-12.55	0.46	12	1.49	-47.00	1272.00	1006	20240227	-41.35	510	20250228	15.69	754	-21.75	20250102	510	15.69	20250228	976	-39.55	20240329	510	15.69	20250228	0.00	N	225430	100	27 억	70302	N	N	N	N
110	20250311	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	603	-7	5	-1.15	216860544	363391	6.34	605	615	584	793	427	610	596.77	0.25	-3817	714	661	611	558	508	688	585	28	183	100	420	1	1	27887050	168	-12.83	0.47	12	1.30	-47.00	1272.00	1006	20240227	-40.06	510	20250228	18.24	754	-20.03	20250102	510	18.24	20250228	976	-38.22	20240329	510	18.24	20250228	0.00	N	225430	100	27 억	70302	N	N	N	N
111	20250311	110944	57	100.00	KOSDAQ	화학	N	N	N	N	N	607	-3	5	-0.49	197198160	330941	5.78	605	615	584	793	427	610	595.87	0.25	-4005	714	661	611	558	508	688	585	28	183	100	420	1	1	27887050	169	-12.91	0.48	12	1.19	-47.00	1272.00	1006	20240227	-39.66	510	20250228	19.02	754	-19.50	20250102	510	19.02	20250228	976	-37.81	20240329	510	19.02	20250228	0.00	N	225430	100	27 억	70302	N	N	N	N
112	20250311	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	597	-13	5	-2.13	143807712	242840	4.24	605	606	584	793	427	610	592.19	0.25	1850	714	661	611	558	508	688	585	28	183	100	420	1	1	27887050	166	-12.70	0.47	12	0.87	-47.00	1272.00	1006	20240227	-40.66	510	20250228	17.06	754	-20.82	20250102	510	17.06	20250228	976	-38.83	20240329	510	17.06	20250228	0.00	N	225430	100	27 억	70302	N	N	N	N
113	20250311	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	588	-22	5	-3.61	55195260	92178	1.61	605	606	586	793	427	610	598.79	0.25	-7854	714	661	611	558	508	688	585	28	183	100	420	1	1	27887050	164	-12.51	0.46	12	0.33	-47.00	1272.00	1006	20240227	-41.55	510	20250228	15.29	754	-22.02	20250102	510	15.29	20250228	976	-39.75	20240329	510	15.29	20250228	0.00	N	225430	100	27 억	70302	N	N	N	N
114	20250310	160937	57	100.00	KOSDAQ	화학	N	N	N	N	N	610	55	2	9.91	3536688454	5708446	118.20	575	664	561	721	389	555	619.67	0.23	5823	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	170	-12.98	0.48	12	20.47	-47.00	1272.00	1008	20240226	-39.48	510	20250228	19.61	754	-19.10	20250102	510	19.61	20250228	976	-37.50	20240329	510	19.61	20250228	0.00	N	225430	100	27 억	64473	N	N	N	N
115	20250310	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	584	29	2	5.23	3448007770	5560511	115.14	575	664	561	721	389	555	620.19	0.23	1093	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	163	-12.43	0.46	12	19.94	-47.00	1272.00	1008	20240226	-42.06	510	20250228	14.51	754	-22.55	20250102	510	14.51	20250228	976	-40.16	20240329	510	14.51	20250228	0.00	N	225430	100	27 억	64473	N	N	N	N
116	20250310	140942	57	100.00	KOSDAQ	화학	N	N	N	N	N	593	38	2	6.85	3295882739	5296806	109.68	575	664	572	721	389	555	622.35	0.23	-5076	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	165	-12.62	0.47	12	18.99	-47.00	1272.00	1008	20240226	-41.17	510	20250228	16.27	754	-21.35	20250102	510	16.27	20250228	976	-39.24	20240329	510	16.27	20250228	0.00	N	225430	100	27 억	64473	N	N	N	N
117	20250310	130941	57	100.00	KOSDAQ	화학	N	N	N	N	N	594	39	2	7.03	3213719255	5157651	106.80	575	664	572	721	389	555	623.22	0.23	-3316	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	166	-12.64	0.47	12	18.49	-47.00	1272.00	1008	20240226	-41.07	510	20250228	16.47	754	-21.22	20250102	510	16.47	20250228	976	-39.14	20240329	510	16.47	20250228	0.00	N	225430	100	27 억	64473	N	N	N	N
118	20250310	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	606	51	2	9.19	3109756043	4984939	103.22	575	664	572	721	389	555	623.95	0.23	-4551	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	169	-12.89	0.48	12	17.88	-47.00	1272.00	1008	20240226	-39.88	510	20250228	18.82	754	-19.63	20250102	510	18.82	20250228	976	-37.91	20240329	510	18.82	20250228	0.00	N	225430	100	27 억	64473	N	N	N	N
119	20250310	110938	57	100.00	KOSDAQ	화학	N	N	N	N	N	611	56	2	10.09	2944465081	4713112	97.59	575	664	572	721	389	555	624.87	0.23	-4666	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	170	-13.00	0.48	12	16.90	-47.00	1272.00	1008	20240226	-39.38	510	20250228	19.80	754	-18.97	20250102	510	19.80	20250228	976	-37.40	20240329	510	19.80	20250228	0.00	N	225430	100	27 억	64473	N	N	N	N
120	20250310	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	632	77	2	13.87	2101237468	3376198	69.91	575	659	572	721	389	555	622.55	0.23	302	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	176	-13.45	0.50	12	12.11	-47.00	1272.00	1008	20240226	-37.30	510	20250228	23.92	754	-16.18	20250102	510	23.92	20250228	976	-35.25	20240329	510	23.92	20250228	0.00	N	225430	100	27 억	64473	N	N	N	N
121	20250310	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	637	82	2	14.77	895002248	1444213	29.90	575	659	572	721	389	555	620.12	0.23	44679	781	668	610	497	439	639	468	28	166	100	380	1	1	27887050	178	-13.55	0.50	12	5.18	-47.00	1272.00	1008	20240226	-36.81	510	20250228	24.90	754	-15.52	20250102	510	24.90	20250228	976	-34.73	20240329	510	24.90	20250228	0.00	N	225430	100	27 억	64473	N	N	N	N
122	20250307	160936	57	100.00	KOSDAQ	화학	N	N	N	N	N	555	-109	5	-16.42	2956621725	4793917	276.80	680	723	552	863	465	664	616.89	0.27	-9927	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	155	-11.81	0.44	12	17.19	-47.00	1272.00	1012	20240223	-45.16	510	20250228	8.82	754	-26.39	20250102	510	8.82	20250228	976	-43.14	20240329	510	8.82	20250228	0.00	N	225430	100	27 억	73975	N	N	N	N
123	20250307	150940	57	100.00	KOSDAQ	화학	N	N	N	N	N	557	-107	5	-16.11	2858938522	4618989	266.70	680	723	552	863	465	664	618.95	0.27	-8227	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	155	-11.85	0.44	12	16.56	-47.00	1272.00	1012	20240223	-44.96	510	20250228	9.22	754	-26.13	20250102	510	9.22	20250228	976	-42.93	20240329	510	9.22	20250228	0.00	N	225430	100	27 억	73975	N	N	N	N
124	20250307	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	564	-100	5	-15.06	2708612622	4349417	251.14	680	723	563	863	465	664	622.75	0.27	-10294	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	157	-12.00	0.44	12	15.60	-47.00	1272.00	1012	20240223	-44.27	510	20250228	10.59	754	-25.20	20250102	510	10.59	20250228	976	-42.21	20240329	510	10.59	20250228	0.00	N	225430	100	27 억	73975	N	N	N	N
125	20250307	130939	57	100.00	KOSDAQ	화학	N	N	N	N	N	579	-85	5	-12.80	2605290653	4167651	240.64	680	723	566	863	465	664	625.12	0.27	-8901	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	161	-12.32	0.46	12	14.94	-47.00	1272.00	1012	20240223	-42.79	510	20250228	13.53	754	-23.21	20250102	510	13.53	20250228	976	-40.68	20240329	510	13.53	20250228	0.00	N	225430	100	27 억	73975	N	N	N	N
126	20250307	120939	57	100.00	KOSDAQ	화학	N	N	N	N	N	569	-95	5	-14.31	2491460611	3970231	229.24	680	723	566	863	465	664	627.54	0.27	-3313	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	159	-12.11	0.45	12	14.24	-47.00	1272.00	1012	20240223	-43.77	510	20250228	11.57	754	-24.54	20250102	510	11.57	20250228	976	-41.70	20240329	510	11.57	20250228	0.00	N	225430	100	27 억	73975	N	N	N	N
127	20250307	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	591	-73	5	-10.99	2253078093	3558283	205.46	680	723	577	863	465	664	633.19	0.27	-11588	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	165	-12.57	0.46	12	12.76	-47.00	1272.00	1012	20240223	-41.60	510	20250228	15.88	754	-21.62	20250102	510	15.88	20250228	976	-39.45	20240329	510	15.88	20250228	0.00	N	225430	100	27 억	73975	N	N	N	N
128	20250307	100935	57	100.00	KOSDAQ	화학	N	N	N	N	N	599	-65	5	-9.79	2102565789	3306108	190.90	680	723	577	863	465	664	635.96	0.27	-9763	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	167	-12.74	0.47	12	11.86	-47.00	1272.00	1012	20240223	-40.81	510	20250228	17.45	754	-20.56	20250102	510	17.45	20250228	976	-38.63	20240329	510	17.45	20250228	0.00	N	225430	100	27 억	73975	N	N	N	N
129	20250307	090941	57	100.00	KOSDAQ	화학	N	N	N	N	N	613	-51	5	-7.68	1317509586	1997415	115.33	680	723	613	863	465	664	659.61	0.27	9785	765	714	613	562	461	740	588	28	199	100	460	1	1	27887050	171	-13.04	0.48	12	7.16	-47.00	1272.00	1012	20240223	-39.43	510	20250228	20.20	754	-18.70	20250102	510	20.20	20250228	976	-37.19	20240329	510	20.20	20250228	0.00	N	225430	100	27 억	73975	Y	N	N	N
130	20250306	160932	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1104235951	1731618	2428.19	512	664	512	664	358	511	637.69	0.29	-7126	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.21	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	0.00	N	225430	100	27 억	79863	N	N	N	N
131	20250306	150932	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1103987615	1731244	2427.67	512	664	512	664	358	511	637.68	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.21	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	0.00	N	225430	100	27 억	79863	N	N	N	N
132	20250306	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1102772495	1729414	2425.10	512	664	512	664	358	511	637.66	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.20	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	0.00	N	225430	100	27 억	79863	N	N	N	N
133	20250306	130932	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1102333591	1728753	2424.18	512	664	512	664	358	511	637.65	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.20	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	0.00	N	225430	100	27 억	79863	N	N	N	N
134	20250306	120931	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1089866991	1709978	2397.85	512	664	512	664	358	511	637.36	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.13	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	0.00	N	225430	100	27 억	79863	N	N	N	N
135	20250306	110928	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1087087487	1705792	2391.98	512	664	512	664	358	511	637.29	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.12	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	0.00	N	225430	100	27 억	79863	N	N	N	N
136	20250306	100930	57	100.00	KOSDAQ	화학	N	N	N	N	N	664	153	1	29.94	1071466887	1682267	2358.99	512	664	512	664	358	511	636.92	0.29	-7124	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	185	-14.13	0.52	12	6.03	-47.00	1272.00	1012	20240223	-34.39	510	20250228	30.20	754	-11.94	20250102	510	30.20	20250228	976	-31.97	20240329	510	30.20	20250228	0.00	N	225430	100	27 억	79863	N	N	N	N
137	20250306	090933	57	100.00	KOSDAQ	화학	N	N	N	N	N	634	123	2	24.07	387393777	647344	907.75	512	634	512	664	358	511	598.44	0.29	-7142	548	529	520	501	492	525	497	28	153	100	350	1	1	27887050	177	-13.49	0.50	12	2.32	-47.00	1272.00	1012	20240223	-37.35	510	20250228	24.31	754	-15.92	20250102	510	24.31	20250228	976	-35.04	20240329	510	24.31	20250228	0.00	N	225430	100	27 억	79863	Y	N	N	N
138	20250305	160921	57	100.00	KOSDAQ	화학	N	N	N	N	N	511	-10	5	-1.92	37205188	71312	131.02	521	539	511	677	365	521	521.72	0.29	-1015	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	143	-10.87	0.40	12	0.26	-47.00	1272.00	1018	20240221	-49.80	510	20250228	0.20	754	-32.23	20250102	510	0.20	20250228	976	-47.64	20240329	510	0.20	20250228	0.00	N	225430	100	27 억	81069	N	N	N	N
139	20250305	150925	57	100.00	KOSDAQ	화학	N	N	N	N	N	520	-1	5	-0.19	32527826	62210	114.29	521	539	520	677	365	521	522.87	0.29	4554	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	145	-11.06	0.41	12	0.22	-47.00	1272.00	1018	20240221	-48.92	510	20250228	1.96	754	-31.03	20250102	510	1.96	20250228	976	-46.72	20240329	510	1.96	20250228	0.00	N	225430	100	27 억	81069	N	N	N	N
140	20250305	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	525	4	2	0.77	25455970	48628	89.34	521	539	520	677	365	521	523.48	0.29	2632	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	146	-11.17	0.41	12	0.17	-47.00	1272.00	1018	20240221	-48.43	510	20250228	2.94	754	-30.37	20250102	510	2.94	20250228	976	-46.21	20240329	510	2.94	20250228	0.00	N	225430	100	27 억	81069	N	N	N	N
141	20250305	130919	57	100.00	KOSDAQ	화학	N	N	N	N	N	525	4	2	0.77	23619499	45104	82.87	521	539	521	677	365	521	523.67	0.29	2580	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	146	-11.17	0.41	12	0.16	-47.00	1272.00	1018	20240221	-48.43	510	20250228	2.94	754	-30.37	20250102	510	2.94	20250228	976	-46.21	20240329	510	2.94	20250228	0.00	N	225430	100	27 억	81069	N	N	N	N
142	20250305	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	526	5	2	0.96	18667594	35631	65.46	521	539	521	677	365	521	523.91	0.29	2391	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	147	-11.19	0.41	12	0.13	-47.00	1272.00	1018	20240221	-48.33	510	20250228	3.14	754	-30.24	20250102	510	3.14	20250228	976	-46.11	20240329	510	3.14	20250228	0.00	N	225430	100	27 억	81069	N	N	N	N
143	20250305	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	530	9	2	1.73	9062743	17223	31.64	521	539	521	677	365	521	526.20	0.29	676	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	148	-11.28	0.42	12	0.06	-47.00	1272.00	1018	20240221	-47.94	510	20250228	3.92	754	-29.71	20250102	510	3.92	20250228	976	-45.70	20240329	510	3.92	20250228	0.00	N	225430	100	27 억	81069	N	N	N	N
144	20250305	100921	57	100.00	KOSDAQ	화학	N	N	N	N	N	529	8	2	1.54	6049332	11498	21.12	521	539	521	677	365	521	526.12	0.29	-980	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	148	-11.26	0.42	12	0.04	-47.00	1272.00	1018	20240221	-48.04	510	20250228	3.73	754	-29.84	20250102	510	3.73	20250228	976	-45.80	20240329	510	3.73	20250228	0.00	N	225430	100	27 억	81069	N	N	N	N
145	20250305	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	523	2	2	0.38	3624123	6937	12.74	521	527	521	677	365	521	522.43	0.29	-378	553	536	526	509	499	534	507	28	156	100	360	1	1	27887050	146	-11.13	0.41	12	0.02	-47.00	1272.00	1018	20240221	-48.62	510	20250228	2.55	754	-30.64	20250102	510	2.55	20250228	976	-46.41	20240329	510	2.55	20250228	0.00	N	225430	100	27 억	81069	N	N	N	N
146	20250304	160912	57	100.00	KOSDAQ	화학	N	N	N	N	N	521	0	3	0.00	28445673	54430	55.28	521	543	516	677	365	521	522.61	0.29	-1101	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	145	-11.09	0.41	12	0.20	-47.00	1272.00	1039	20240220	-49.86	510	20250228	2.16	754	-30.90	20250102	510	2.16	20250228	983	-47.00	20240304	510	2.16	20250228	0.00	N	225430	100	27 억	82170	N	N	N	N
147	20250304	150907	57	100.00	KOSDAQ	화학	N	N	N	N	N	527	6	2	1.15	28332985	54214	55.06	521	543	516	677	365	521	522.61	0.29	-1003	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	147	-11.21	0.41	12	0.19	-47.00	1272.00	1039	20240220	-49.28	510	20250228	3.33	754	-30.11	20250102	510	3.33	20250228	983	-46.39	20240304	510	3.33	20250228	0.00	N	225430	100	27 억	82170	N	N	N	N
148	20250304	140911	57	100.00	KOSDAQ	화학	N	N	N	N	N	527	6	2	1.15	22451135	42944	43.61	521	543	516	677	365	521	522.80	0.29	-1038	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	147	-11.21	0.41	12	0.15	-47.00	1272.00	1039	20240220	-49.28	510	20250228	3.33	754	-30.11	20250102	510	3.33	20250228	983	-46.39	20240304	510	3.33	20250228	0.00	N	225430	100	27 억	82170	N	N	N	N
149	20250304	130909	57	100.00	KOSDAQ	화학	N	N	N	N	N	524	3	2	0.58	22057985	42194	42.85	521	543	516	677	365	521	522.78	0.29	-1088	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	146	-11.15	0.41	12	0.15	-47.00	1272.00	1039	20240220	-49.57	510	20250228	2.75	754	-30.50	20250102	510	2.75	20250228	983	-46.69	20240304	510	2.75	20250228	0.00	N	225430	100	27 억	82170	N	N	N	N
150	20250304	120906	57	100.00	KOSDAQ	화학	N	N	N	N	N	525	4	2	0.77	21747582	41602	42.25	521	543	516	677	365	521	522.75	0.29	-1109	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	146	-11.17	0.41	12	0.15	-47.00	1272.00	1039	20240220	-49.47	510	20250228	2.94	754	-30.37	20250102	510	2.94	20250228	983	-46.59	20240304	510	2.94	20250228	0.00	N	225430	100	27 억	82170	N	N	N	N
151	20250304	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	525	4	2	0.77	21705057	41521	42.17	521	543	516	677	365	521	522.75	0.29	-1116	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	146	-11.17	0.41	12	0.15	-47.00	1272.00	1039	20240220	-49.47	510	20250228	2.94	754	-30.37	20250102	510	2.94	20250228	983	-46.59	20240304	510	2.94	20250228	0.00	N	225430	100	27 억	82170	N	N	N	N
152	20250304	100905	57	100.00	KOSDAQ	화학	N	N	N	N	N	526	5	2	0.96	17712687	33929	34.46	521	543	516	677	365	521	522.05	0.29	-1241	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	147	-11.19	0.41	12	0.12	-47.00	1272.00	1039	20240220	-49.37	510	20250228	3.14	754	-30.24	20250102	510	3.14	20250228	983	-46.49	20240304	510	3.14	20250228	0.00	N	225430	100	27 억	82170	N	N	N	N
153	20250304	090902	57	100.00	KOSDAQ	화학	N	N	N	N	N	526	5	2	0.96	11866235	22717	23.07	521	543	516	677	365	521	522.35	0.29	-1266	563	542	526	505	489	534	497	28	156	100	360	1	1	27887050	147	-11.19	0.41	12	0.08	-47.00	1272.00	1039	20240220	-49.37	510	20250228	3.14	754	-30.24	20250102	510	3.14	20250228	983	-46.49	20240304	510	3.14	20250228	0.00	N	225430	100	27 억	82170	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History