KissMeData/159910/price/prices-20250301.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	20250328	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	16	2	1.76	108283381	118278	157.72	911	940	906	1184	638	911	915.50	2.35	0	10467	958	934	890	866	822	946	878	36	273	100	580	1	1	36410098	338	-3.47	1.80	12	0.32	-267.00	514.00	1431	20240627	-35.22	556	20241209	66.73	1094	-15.27	20250218	580	59.83	20250114	1431	-35.22	20240627	556	66.73	20241209	0.00	N	159910	100	36 억		857430	N	N	0	N	00	N
3	20250328	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	9	2	0.99	95431061	104408	139.23	911	940	906	1184	638	911	914.02	2.35	0	12067	958	934	890	866	822	946	878	36	273	100	580	1	1	36410098	335	-3.45	1.79	12	0.29	-267.00	514.00	1431	20240627	-35.71	556	20241209	65.47	1094	-15.90	20250218	580	58.62	20250114	1431	-35.71	20240627	556	65.47	20241209	0.00	N	159910	100	36 억		857430	N	N	0	N	00	N
4	20250328	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	7	2	0.77	80210471	87833	117.12	911	940	906	1184	638	911	913.22	2.35	0	11588	958	934	890	866	822	946	878	36	273	100	580	1	1	36410098	334	-3.44	1.79	12	0.24	-267.00	514.00	1431	20240627	-35.85	556	20241209	65.11	1094	-16.09	20250218	580	58.28	20250114	1431	-35.85	20240627	556	65.11	20241209	0.00	N	159910	100	36 억		857430	N	N	0	N	00	N
5	20250328	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	14	2	1.54	76344981	83629	111.52	911	940	906	1184	638	911	912.90	2.35	0	12229	958	934	890	866	822	946	878	36	273	100	580	1	1	36410098	337	-3.46	1.80	12	0.23	-267.00	514.00	1431	20240627	-35.36	556	20241209	66.37	1094	-15.45	20250218	580	59.48	20250114	1431	-35.36	20240627	556	66.37	20241209	0.00	N	159910	100	36 억		857430	N	N	0	N	00	N
6	20250328	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	926	15	2	1.65	72664133	79653	106.22	911	940	906	1184	638	911	912.26	2.35	0	13091	958	934	890	866	822	946	878	36	273	100	580	1	1	36410098	337	-3.47	1.80	12	0.22	-267.00	514.00	1431	20240627	-35.29	556	20241209	66.55	1094	-15.36	20250218	580	59.66	20250114	1431	-35.29	20240627	556	66.55	20241209	0.00	N	159910	100	36 억		857430	N	N	0	N	00	N
7	20250328	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	919	8	2	0.88	64868826	71243	95.00	911	925	906	1184	638	911	910.53	2.35	0	9822	958	934	890	866	822	946	878	36	273	100	580	1	1	36410098	335	-3.44	1.79	12	0.20	-267.00	514.00	1431	20240627	-35.78	556	20241209	65.29	1094	-16.00	20250218	580	58.45	20250114	1431	-35.78	20240627	556	65.29	20241209	0.00	N	159910	100	36 억		857430	N	N	0	N	00	N
8	20250328	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	9	2	0.99	53075069	58399	77.87	911	925	906	1184	638	911	908.84	2.35	0	1377	958	934	890	866	822	946	878	36	273	100	580	1	1	36410098	335	-3.45	1.79	12	0.16	-267.00	514.00	1431	20240627	-35.71	556	20241209	65.47	1094	-15.90	20250218	580	58.62	20250114	1431	-35.71	20240627	556	65.47	20241209	0.00	N	159910	100	36 억		857430	N	N	0	N	00	N
9	20250328	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	12	2	1.32	1624476	1760	2.35	911	925	910	1184	638	911	923.00	2.35	0	-348	958	934	890	866	822	946	878	36	273	100	580	1	1	36410098	336	-3.46	1.80	12	0.00	-267.00	514.00	1431	20240627	-35.50	556	20241209	66.01	1094	-15.63	20250218	580	59.14	20250114	1431	-35.50	20240627	556	66.01	20241209	0.00	N	159910	100	36 억		857430	N	N	0	N	00	N
10	20250327	162153	57	100.00	KOSDAQ		화학	N	N	N	N		N	911	-4	5	-0.44	67281112	74982	100.26	900	914	846	1189	641	915	897.30	2.38	0	-8799	982	948	924	890	866	936	878	36	274	100	580	1	1	36410098	332	-3.41	1.77	12	0.21	-267.00	514.00	1431	20240627	-36.34	556	20241209	63.85	1094	-16.73	20250218	580	57.07	20250114	1431	-36.34	20240627	556	63.85	20241209	0.00	N	159910	100	36 억		866220	N	N	0	N	00	N
11	20250327	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	-10	5	-1.09	64506280	71936	96.19	900	914	846	1189	641	915	896.72	2.38	0	-8763	982	948	924	890	866	936	878	36	274	100	580	1	1	36410098	330	-3.39	1.76	12	0.20	-267.00	514.00	1431	20240627	-36.76	556	20241209	62.77	1094	-17.28	20250218	580	56.03	20250114	1431	-36.76	20240627	556	62.77	20241209	0.00	N	159910	100	36 억		866220	N	N	0	N	00	N
12	20250327	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	-12	5	-1.31	61572122	68707	91.87	900	914	846	1189	641	915	896.16	2.38	0	-6666	982	948	924	890	866	936	878	36	274	100	580	1	1	36410098	329	-3.38	1.76	12	0.19	-267.00	514.00	1431	20240627	-36.90	556	20241209	62.41	1094	-17.46	20250218	580	55.69	20250114	1431	-36.90	20240627	556	62.41	20241209	0.00	N	159910	100	36 억		866220	N	N	0	N	00	N
13	20250327	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	895	-20	5	-2.19	33093854	37088	49.59	900	910	846	1189	641	915	892.31	2.38	0	-835	982	948	924	890	866	936	878	36	274	100	580	1	1	36410098	326	-3.35	1.74	12	0.10	-267.00	514.00	1431	20240627	-37.46	556	20241209	60.97	1094	-18.19	20250218	580	54.31	20250114	1431	-37.46	20240627	556	60.97	20241209	0.00	N	159910	100	36 억		866220	N	N	0	N	00	N
14	20250327	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	895	-20	5	-2.19	31050568	34812	46.55	900	910	846	1189	641	915	891.95	2.38	0	-5	982	948	924	890	866	936	878	36	274	100	580	1	1	36410098	326	-3.35	1.74	12	0.10	-267.00	514.00	1431	20240627	-37.46	556	20241209	60.97	1094	-18.19	20250218	580	54.31	20250114	1431	-37.46	20240627	556	60.97	20241209	0.00	N	159910	100	36 억		866220	N	N	0	N	00	N
15	20250327	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	-25	5	-2.73	29709649	33321	44.55	900	910	846	1189	641	915	891.62	2.38	0	1399	982	948	924	890	866	936	878	36	274	100	580	1	1	36410098	324	-3.33	1.73	12	0.09	-267.00	514.00	1431	20240627	-37.81	556	20241209	60.07	1094	-18.65	20250218	580	53.45	20250114	1431	-37.81	20240627	556	60.07	20241209	0.00	N	159910	100	36 억		866220	N	N	0	N	00	N
16	20250327	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	-24	5	-2.62	21763924	24397	32.62	900	910	846	1189	641	915	892.07	2.38	0	1838	982	948	924	890	866	936	878	36	274	100	580	1	1	36410098	324	-3.34	1.73	12	0.07	-267.00	514.00	1431	20240627	-37.74	556	20241209	60.25	1094	-18.56	20250218	580	53.62	20250114	1431	-37.74	20240627	556	60.25	20241209	0.00	N	159910	100	36 억		866220	N	N	0	N	00	N
17	20250327	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	888	-27	5	-2.95	5236747	5894	7.88	900	900	846	1189	641	915	888.49	2.38	0	-1529	982	948	924	890	866	936	878	36	274	100	580	1	1	36410098	323	-3.33	1.73	12	0.02	-267.00	514.00	1431	20240627	-37.95	556	20241209	59.71	1094	-18.83	20250218	580	53.10	20250114	1431	-37.95	20240627	556	59.71	20241209	0.00	N	159910	100	36 억		866220	N	N	0	N	00	N
18	20250326	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	915	15	2	1.67	67908373	74626	25.65	958	958	900	1170	630	900	909.98	2.36	0	-3909	990	944	921	875	852	933	864	36	270	100	570	1	1	36410098	333	-3.43	1.78	12	0.20	-267.00	514.00	1431	20240627	-36.06	556	20241209	64.57	1094	-16.36	20250218	580	57.76	20250114	1431	-36.06	20240627	556	64.57	20241209	0.00	N	159910	100	36 억		860129	N	N	0	N	00	N
19	20250326	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	908	8	2	0.89	53199016	58492	20.11	958	958	900	1170	630	900	909.51	2.36	0	1517	990	944	921	875	852	933	864	36	270	100	570	1	1	36410098	331	-3.40	1.77	12	0.16	-267.00	514.00	1431	20240627	-36.55	556	20241209	63.31	1094	-17.00	20250218	580	56.55	20250114	1431	-36.55	20240627	556	63.31	20241209	0.00	N	159910	100	36 억		860129	N	N	0	N	00	N
20	20250326	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	907	7	2	0.78	49688558	54621	18.78	958	958	900	1170	630	900	909.70	2.36	0	1620	990	944	921	875	852	933	864	36	270	100	570	1	1	36410098	330	-3.40	1.76	12	0.15	-267.00	514.00	1431	20240627	-36.62	556	20241209	63.13	1094	-17.09	20250218	580	56.38	20250114	1431	-36.62	20240627	556	63.13	20241209	0.00	N	159910	100	36 억		860129	N	N	0	N	00	N
21	20250326	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	3	2	0.33	48848807	53695	18.46	958	958	900	1170	630	900	909.75	2.36	0	1717	990	944	921	875	852	933	864	36	270	100	570	1	1	36410098	329	-3.38	1.76	12	0.15	-267.00	514.00	1431	20240627	-36.90	556	20241209	62.41	1094	-17.46	20250218	580	55.69	20250114	1431	-36.90	20240627	556	62.41	20241209	0.00	N	159910	100	36 억		860129	N	N	0	N	00	N
22	20250326	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	919	19	2	2.11	24457721	26716	9.18	958	958	905	1170	630	900	915.47	2.36	0	-3006	990	944	921	875	852	933	864	36	270	100	570	1	1	36410098	335	-3.44	1.79	12	0.07	-267.00	514.00	1431	20240627	-35.78	556	20241209	65.29	1094	-16.00	20250218	580	58.45	20250114	1431	-35.78	20240627	556	65.29	20241209	0.00	N	159910	100	36 억		860129	N	N	0	N	00	N
23	20250326	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	915	15	2	1.67	18917619	20661	7.10	958	958	905	1170	630	900	915.62	2.36	0	-655	990	944	921	875	852	933	864	36	270	100	570	1	1	36410098	333	-3.43	1.78	12	0.06	-267.00	514.00	1431	20240627	-36.06	556	20241209	64.57	1094	-16.36	20250218	580	57.76	20250114	1431	-36.06	20240627	556	64.57	20241209	0.00	N	159910	100	36 억		860129	N	N	0	N	00	N
24	20250326	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	10	2	1.11	14036793	15285	5.25	958	958	906	1170	630	900	918.34	2.36	0	-647	990	944	921	875	852	933	864	36	270	100	570	1	1	36410098	331	-3.41	1.77	12	0.04	-267.00	514.00	1431	20240627	-36.41	556	20241209	63.67	1094	-16.82	20250218	580	56.90	20250114	1431	-36.41	20240627	556	63.67	20241209	0.00	N	159910	100	36 억		860129	N	N	0	N	00	N
25	20250326	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	25	2	2.78	5050908	5442	1.87	958	958	913	1170	630	900	928.13	2.36	0	-3679	990	944	921	875	852	933	864	36	270	100	570	1	1	36410098	337	-3.46	1.80	12	0.01	-267.00	514.00	1431	20240627	-35.36	556	20241209	66.37	1094	-15.45	20250218	580	59.48	20250114	1431	-35.36	20240627	556	66.37	20241209	0.00	N	159910	100	36 억		860129	N	N	0	N	00	N
26	20250325	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	-10	5	-1.10	266419864	290906	190.33	910	967	898	1183	637	910	915.83	2.35	0	-13618	958	933	917	892	876	926	885	36	273	100	580	1	1	36410098	328	-3.37	1.75	12	0.80	-267.00	514.00	1431	20240627	-37.11	556	20241209	61.87	1094	-17.73	20250218	580	55.17	20250114	1431	-37.11	20240627	556	61.87	20241209	0.00	N	159910	100	36 억		856056	N	N	0	N	00	N
27	20250325	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	-5	5	-0.55	259136062	282833	185.04	910	967	898	1183	637	910	916.22	2.35	0	-12002	958	933	917	892	876	926	885	36	273	100	580	1	1	36410098	330	-3.39	1.76	12	0.78	-267.00	514.00	1431	20240627	-36.76	556	20241209	62.77	1094	-17.28	20250218	580	56.03	20250114	1431	-36.76	20240627	556	62.77	20241209	0.00	N	159910	100	36 억		856056	N	N	0	N	00	N
28	20250325	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	20	2	2.20	243408418	265544	173.73	910	967	898	1183	637	910	916.64	2.35	0	-13000	958	933	917	892	876	926	885	36	273	100	580	1	1	36410098	339	-3.48	1.81	12	0.73	-267.00	514.00	1431	20240627	-35.01	556	20241209	67.27	1094	-14.99	20250218	580	60.34	20250114	1431	-35.01	20240627	556	67.27	20241209	0.00	N	159910	100	36 억		856056	N	N	0	N	00	N
29	20250325	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	0	3	0.00	128344270	139931	91.55	910	967	898	1183	637	910	917.20	2.35	0	-11656	958	933	917	892	876	926	885	36	273	100	580	1	1	36410098	331	-3.41	1.77	12	0.38	-267.00	514.00	1431	20240627	-36.41	556	20241209	63.67	1094	-16.82	20250218	580	56.90	20250114	1431	-36.41	20240627	556	63.67	20241209	0.00	N	159910	100	36 억		856056	N	N	0	N	00	N
30	20250325	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	912	2	2	0.22	99771068	108960	71.29	910	967	898	1183	637	910	915.67	2.35	0	5432	958	933	917	892	876	926	885	36	273	100	580	1	1	36410098	332	-3.42	1.77	12	0.30	-267.00	514.00	1431	20240627	-36.27	556	20241209	64.03	1094	-16.64	20250218	580	57.24	20250114	1431	-36.27	20240627	556	64.03	20241209	0.00	N	159910	100	36 억		856056	N	N	0	N	00	N
31	20250325	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	0	3	0.00	58785555	63809	41.75	910	967	902	1183	637	910	921.27	2.35	0	183	958	933	917	892	876	926	885	36	273	100	580	1	1	36410098	331	-3.41	1.77	12	0.18	-267.00	514.00	1431	20240627	-36.41	556	20241209	63.67	1094	-16.82	20250218	580	56.90	20250114	1431	-36.41	20240627	556	63.67	20241209	0.00	N	159910	100	36 억		856056	N	N	0	N	00	N
32	20250325	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	23	2	2.53	20288970	21793	14.26	910	967	902	1183	637	910	930.99	2.35	0	720	958	933	917	892	876	926	885	36	273	100	580	1	1	36410098	340	-3.49	1.82	12	0.06	-267.00	514.00	1431	20240627	-34.80	556	20241209	67.81	1094	-14.72	20250218	580	60.86	20250114	1431	-34.80	20240627	556	67.81	20241209	0.00	N	159910	100	36 억		856056	N	N	0	N	00	N
33	20250325	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	50	2	5.49	10780949	11593	7.58	910	967	902	1183	637	910	929.95	2.35	0	875	958	933	917	892	876	926	885	36	273	100	580	1	1	36410098	350	-3.60	1.87	12	0.03	-267.00	514.00	1431	20240627	-32.91	556	20241209	72.66	1094	-12.25	20250218	580	65.52	20250114	1431	-32.91	20240627	556	72.66	20241209	0.00	N	159910	100	36 억		856056	N	N	0	N	00	N
34	20250324	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	-35	5	-3.70	140598908	152123	103.98	935	942	901	1228	662	945	924.29	2.11	0	-7433	1019	981	952	914	885	967	900	36	283	100	600	1	1	36410098	331	-3.41	1.77	12	0.42	-267.00	514.00	1431	20240627	-36.41	556	20241209	63.67	1094	-16.82	20250218	580	56.90	20250114	1431	-36.41	20240627	556	63.67	20241209	0.00	N	159910	100	36 억		768768	N	N	0	N	00	N
35	20250324	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-25	5	-2.65	120533531	130144	88.96	935	942	901	1228	662	945	926.16	2.11	0	-1038	1019	981	952	914	885	967	900	36	283	100	600	1	1	36410098	335	-3.45	1.79	12	0.36	-267.00	514.00	1431	20240627	-35.71	556	20241209	65.47	1094	-15.90	20250218	580	58.62	20250114	1431	-35.71	20240627	556	65.47	20241209	0.00	N	159910	100	36 억		768768	N	N	0	N	00	N
36	20250324	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	-4	5	-0.42	67095860	72103	49.29	935	942	917	1228	662	945	930.56	2.11	0	-4381	1019	981	952	914	885	967	900	36	283	100	600	1	1	36410098	343	-3.52	1.83	12	0.20	-267.00	514.00	1431	20240627	-34.24	556	20241209	69.24	1094	-13.99	20250218	580	62.24	20250114	1431	-34.24	20240627	556	69.24	20241209	0.00	N	159910	100	36 억		768768	N	N	0	N	00	N
37	20250324	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	-18	5	-1.90	43711707	47189	32.26	935	942	917	1228	662	945	926.31	2.11	0	-2329	1019	981	952	914	885	967	900	36	283	100	600	1	1	36410098	338	-3.47	1.80	12	0.13	-267.00	514.00	1431	20240627	-35.22	556	20241209	66.73	1094	-15.27	20250218	580	59.83	20250114	1431	-35.22	20240627	556	66.73	20241209	0.00	N	159910	100	36 억		768768	N	N	0	N	00	N
38	20250324	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	-12	5	-1.27	40634152	43886	30.00	935	942	917	1228	662	945	925.90	2.11	0	223	1019	981	952	914	885	967	900	36	283	100	600	1	1	36410098	340	-3.49	1.82	12	0.12	-267.00	514.00	1431	20240627	-34.80	556	20241209	67.81	1094	-14.72	20250218	580	60.86	20250114	1431	-34.80	20240627	556	67.81	20241209	0.00	N	159910	100	36 억		768768	N	N	0	N	00	N
39	20250324	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	932	-13	5	-1.38	35613192	38497	26.31	935	942	917	1228	662	945	925.09	2.11	0	830	1019	981	952	914	885	967	900	36	283	100	600	1	1	36410098	339	-3.49	1.81	12	0.11	-267.00	514.00	1431	20240627	-34.87	556	20241209	67.63	1094	-14.81	20250218	580	60.69	20250114	1431	-34.87	20240627	556	67.63	20241209	0.00	N	159910	100	36 억		768768	N	N	0	N	00	N
40	20250324	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	928	-17	5	-1.80	28418549	30742	21.01	935	942	917	1228	662	945	924.42	2.11	0	2537	1019	981	952	914	885	967	900	36	283	100	600	1	1	36410098	338	-3.48	1.81	12	0.08	-267.00	514.00	1431	20240627	-35.15	556	20241209	66.91	1094	-15.17	20250218	580	60.00	20250114	1431	-35.15	20240627	556	66.91	20241209	0.00	N	159910	100	36 억		768768	N	N	0	N	00	N
41	20250324	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-5	5	-0.53	4241699	4572	3.13	935	942	917	1228	662	945	927.76	2.11	0	-127	1019	981	952	914	885	967	900	36	283	100	600	1	1	36410098	342	-3.52	1.83	12	0.01	-267.00	514.00	1431	20240627	-34.31	556	20241209	69.06	1094	-14.08	20250218	580	62.07	20250114	1431	-34.31	20240627	556	69.06	20241209	0.00	N	159910	100	36 억		768768	N	N	0	N	00	N
42	20250321	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	10	2	1.07	135162435	144097	288.88	990	990	923	1215	655	935	938.00	2.04	0	16048	1003	968	940	905	877	955	892	36	280	100	590	1	1	36410098	344	-3.54	1.84	12	0.40	-267.00	514.00	1431	20240627	-33.96	556	20241209	69.96	1094	-13.62	20250218	580	62.93	20250114	1431	-33.96	20240627	556	69.96	20241209	0.00	N	159910	100	36 억		744107	N	N	0	N	00	N
43	20250321	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	948	13	2	1.39	132158353	140918	282.50	990	990	923	1215	655	935	937.84	2.04	0	15779	1003	968	940	905	877	955	892	36	280	100	590	1	1	36410098	345	-3.55	1.84	12	0.39	-267.00	514.00	1431	20240627	-33.75	556	20241209	70.50	1094	-13.35	20250218	580	63.45	20250114	1431	-33.75	20240627	556	70.50	20241209	0.00	N	159910	100	36 억		744107	N	N	0	N	00	N
44	20250321	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	8	2	0.86	122008968	130163	260.94	990	990	923	1215	655	935	937.36	2.04	0	16145	1003	968	940	905	877	955	892	36	280	100	590	1	1	36410098	343	-3.53	1.83	12	0.36	-267.00	514.00	1431	20240627	-34.10	556	20241209	69.60	1094	-13.80	20250218	580	62.59	20250114	1431	-34.10	20240627	556	69.60	20241209	0.00	N	159910	100	36 억		744107	N	N	0	N	00	N
45	20250321	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	5	2	0.53	100260494	107025	214.56	990	990	923	1215	655	935	936.80	2.04	0	4555	1003	968	940	905	877	955	892	36	280	100	590	1	1	36410098	342	-3.52	1.83	12	0.29	-267.00	514.00	1431	20240627	-34.31	556	20241209	69.06	1094	-14.08	20250218	580	62.07	20250114	1431	-34.31	20240627	556	69.06	20241209	0.00	N	159910	100	36 억		744107	N	N	0	N	00	N
46	20250321	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	938	3	2	0.32	92785662	99053	198.57	990	990	923	1215	655	935	936.73	2.04	0	4740	1003	968	940	905	877	955	892	36	280	100	590	1	1	36410098	342	-3.51	1.82	12	0.27	-267.00	514.00	1431	20240627	-34.45	556	20241209	68.71	1094	-14.26	20250218	580	61.72	20250114	1431	-34.45	20240627	556	68.71	20241209	0.00	N	159910	100	36 억		744107	N	N	0	N	00	N
47	20250321	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	7	2	0.75	79337340	84710	169.82	990	990	923	1215	655	935	936.58	2.04	0	-1163	1003	968	940	905	877	955	892	36	280	100	590	1	1	36410098	343	-3.53	1.83	12	0.23	-267.00	514.00	1431	20240627	-34.17	556	20241209	69.42	1094	-13.89	20250218	580	62.41	20250114	1431	-34.17	20240627	556	69.42	20241209	0.00	N	159910	100	36 억		744107	N	N	0	N	00	N
48	20250321	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	7	2	0.75	31963391	34051	68.26	990	990	923	1215	655	935	938.69	2.04	0	-2197	1003	968	940	905	877	955	892	36	280	100	590	1	1	36410098	343	-3.53	1.83	12	0.09	-267.00	514.00	1431	20240627	-34.17	556	20241209	69.42	1094	-13.89	20250218	580	62.41	20250114	1431	-34.17	20240627	556	69.42	20241209	0.00	N	159910	100	36 억		744107	N	N	0	N	00	N
49	20250321	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	17	2	1.82	11165058	11751	23.56	990	990	925	1215	655	935	950.14	2.04	0	1571	1003	968	940	905	877	955	892	36	280	100	590	1	1	36410098	347	-3.57	1.85	12	0.03	-267.00	514.00	1431	20240627	-33.47	556	20241209	71.22	1094	-12.98	20250218	580	64.14	20250114	1431	-33.47	20240627	556	71.22	20241209	0.00	N	159910	100	36 억		744107	N	N	0	N	00	N
50	20250320	161351	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	-26	5	-2.71	47466683	49881	33.66	961	975	912	1249	673	961	951.60	2.06	0	-7296	1009	984	940	915	871	997	928	36	288	100	610	1	1	36410098	340	-3.50	1.82	12	0.14	-267.00	514.00	1431	20240627	-34.66	556	20241209	68.17	1094	-14.53	20250218	580	61.21	20250114	1431	-34.66	20240627	556	68.17	20241209	0.00	N	159910	100	36 억		751354	N	N	0	N	00	N
51	20250320	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-3	5	-0.31	42316193	44382	29.95	961	975	912	1249	673	961	953.45	2.06	0	-7109	1009	984	940	915	871	997	928	36	288	100	610	1	1	36410098	349	-3.59	1.86	12	0.12	-267.00	514.00	1431	20240627	-33.05	556	20241209	72.30	1094	-12.43	20250218	580	65.17	20250114	1431	-33.05	20240627	556	72.30	20241209	0.00	N	159910	100	36 억		751354	N	N	0	N	00	N
52	20250320	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-3	5	-0.31	38651138	40553	27.37	961	975	912	1249	673	961	953.10	2.06	0	-5559	1009	984	940	915	871	997	928	36	288	100	610	1	1	36410098	349	-3.59	1.86	12	0.11	-267.00	514.00	1431	20240627	-33.05	556	20241209	72.30	1094	-12.43	20250218	580	65.17	20250114	1431	-33.05	20240627	556	72.30	20241209	0.00	N	159910	100	36 억		751354	N	N	0	N	00	N
53	20250320	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	-1	5	-0.10	34637812	36348	24.53	961	975	912	1249	673	961	952.95	2.06	0	-4502	1009	984	940	915	871	997	928	36	288	100	610	1	1	36410098	350	-3.60	1.87	12	0.10	-267.00	514.00	1431	20240627	-32.91	556	20241209	72.66	1094	-12.25	20250218	580	65.52	20250114	1431	-32.91	20240627	556	72.66	20241209	0.00	N	159910	100	36 억		751354	N	N	0	N	00	N
54	20250320	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	-15	5	-1.56	28878573	30293	20.44	961	975	912	1249	673	961	953.31	2.06	0	-3395	1009	984	940	915	871	997	928	36	288	100	610	1	1	36410098	344	-3.54	1.84	12	0.08	-267.00	514.00	1431	20240627	-33.89	556	20241209	70.14	1094	-13.53	20250218	580	63.10	20250114	1431	-33.89	20240627	556	70.14	20241209	0.00	N	159910	100	36 억		751354	N	N	0	N	00	N
55	20250320	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	-10	5	-1.04	8792641	9201	6.21	961	975	912	1249	673	961	955.62	2.06	0	-3061	1009	984	940	915	871	997	928	36	288	100	610	1	1	36410098	346	-3.56	1.85	12	0.03	-267.00	514.00	1431	20240627	-33.54	556	20241209	71.04	1094	-13.07	20250218	580	63.97	20250114	1431	-33.54	20240627	556	71.04	20241209	0.00	N	159910	100	36 억		751354	N	N	0	N	00	N
56	20250320	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	-15	5	-1.56	6469166	6755	4.56	961	975	912	1249	673	961	957.69	2.06	0	-3074	1009	984	940	915	871	997	928	36	288	100	610	1	1	36410098	344	-3.54	1.84	12	0.02	-267.00	514.00	1431	20240627	-33.89	556	20241209	70.14	1094	-13.53	20250218	580	63.10	20250114	1431	-33.89	20240627	556	70.14	20241209	0.00	N	159910	100	36 억		751354	N	N	0	N	00	N
57	20250320	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	2	2	0.21	2606798	2709	1.83	961	975	961	1249	673	961	962.27	2.06	0	-463	1009	984	940	915	871	997	928	36	288	100	610	1	1	36410098	351	-3.61	1.87	12	0.01	-267.00	514.00	1431	20240627	-32.70	556	20241209	73.20	1094	-11.97	20250218	580	66.03	20250114	1431	-32.70	20240627	556	73.20	20241209	0.00	N	159910	100	36 억		751354	N	N	0	N	00	N
58	20250319	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	10	2	1.05	139552535	147116	141.25	951	965	896	1236	666	951	948.59	2.10	0	-12408	996	973	957	934	918	985	946	36	285	100	600	1	1	36410098	350	-3.60	1.87	12	0.40	-267.00	514.00	1431	20240627	-32.84	556	20241209	72.84	1094	-12.16	20250218	580	65.69	20250114	1431	-32.84	20240627	556	72.84	20241209	0.00	N	159910	100	36 억		763623	N	N	0	N	00	N
59	20250319	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	10	2	1.05	130977642	138168	132.65	951	965	896	1236	666	951	947.96	2.10	0	-12702	996	973	957	934	918	985	946	36	285	100	600	1	1	36410098	350	-3.60	1.87	12	0.38	-267.00	514.00	1431	20240627	-32.84	556	20241209	72.84	1094	-12.16	20250218	580	65.69	20250114	1431	-32.84	20240627	556	72.84	20241209	0.00	N	159910	100	36 억		763623	N	N	0	N	00	N
60	20250319	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	4	2	0.42	105015459	111094	106.66	951	965	896	1236	666	951	945.28	2.10	0	-12683	996	973	957	934	918	985	946	36	285	100	600	1	1	36410098	348	-3.58	1.86	12	0.31	-267.00	514.00	1431	20240627	-33.26	556	20241209	71.76	1094	-12.71	20250218	580	64.66	20250114	1431	-33.26	20240627	556	71.76	20241209	0.00	N	159910	100	36 억		763623	N	N	0	N	00	N
61	20250319	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	-6	5	-0.63	51500892	54795	52.61	951	965	896	1236	666	951	939.88	2.10	0	-11270	996	973	957	934	918	985	946	36	285	100	600	1	1	36410098	344	-3.54	1.84	12	0.15	-267.00	514.00	1431	20240627	-33.96	556	20241209	69.96	1094	-13.62	20250218	580	62.93	20250114	1431	-33.96	20240627	556	69.96	20241209	0.00	N	159910	100	36 억		763623	N	N	0	N	00	N
62	20250319	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	948	-3	5	-0.32	45790901	48722	46.78	951	965	896	1236	666	951	939.84	2.10	0	-11248	996	973	957	934	918	985	946	36	285	100	600	1	1	36410098	345	-3.55	1.84	12	0.13	-267.00	514.00	1431	20240627	-33.75	556	20241209	70.50	1094	-13.35	20250218	580	63.45	20250114	1431	-33.75	20240627	556	70.50	20241209	0.00	N	159910	100	36 억		763623	N	N	0	N	00	N
63	20250319	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	936	-15	5	-1.58	40037888	42623	40.92	951	965	896	1236	666	951	939.35	2.10	0	-7984	996	973	957	934	918	985	946	36	285	100	600	1	1	36410098	341	-3.51	1.82	12	0.12	-267.00	514.00	1431	20240627	-34.59	556	20241209	68.35	1094	-14.44	20250218	580	61.38	20250114	1431	-34.59	20240627	556	68.35	20241209	0.00	N	159910	100	36 억		763623	N	N	0	N	00	N
64	20250319	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	6	2	0.63	23580359	25096	24.09	951	965	896	1236	666	951	939.61	2.10	0	-2544	996	973	957	934	918	985	946	36	285	100	600	1	1	36410098	348	-3.58	1.86	12	0.07	-267.00	514.00	1431	20240627	-33.12	556	20241209	72.12	1094	-12.52	20250218	580	65.00	20250114	1431	-33.12	20240627	556	72.12	20241209	0.00	N	159910	100	36 억		763623	N	N	0	N	00	N
65	20250319	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	938	-13	5	-1.37	6149183	6567	6.30	951	952	896	1236	666	951	936.38	2.10	0	286	996	973	957	934	918	985	946	36	285	100	600	1	1	36410098	342	-3.51	1.82	12	0.02	-267.00	514.00	1431	20240627	-34.45	556	20241209	68.71	1094	-14.26	20250218	580	61.72	20250114	1431	-34.45	20240627	556	68.71	20241209	0.00	N	159910	100	36 억		763623	N	N	0	N	00	N
66	20250318	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	-9	5	-0.94	99617282	104155	49.04	941	980	941	1248	672	960	956.43	2.12	0	-9868	1020	989	938	907	856	1005	923	36	288	100	610	1	1	36410098	346	-3.56	1.85	12	0.29	-267.00	514.00	1431	20240627	-33.54	556	20241209	71.04	1094	-13.07	20250218	580	63.97	20250114	1431	-33.54	20240627	556	71.04	20241209	0.00	N	159910	100	36 억		773322	N	N	0	N	00	N
67	20250318	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-10	5	-1.04	89447451	93453	44.00	941	980	941	1248	672	960	957.14	2.12	0	-8898	1020	989	938	907	856	1005	923	36	288	100	610	1	1	36410098	346	-3.56	1.85	12	0.26	-267.00	514.00	1431	20240627	-33.61	556	20241209	70.86	1094	-13.16	20250218	580	63.79	20250114	1431	-33.61	20240627	556	70.86	20241209	0.00	N	159910	100	36 억		773322	N	N	0	N	00	N
68	20250318	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-8	5	-0.83	71436386	74497	35.08	941	980	941	1248	672	960	958.92	2.12	0	-7412	1020	989	938	907	856	1005	923	36	288	100	610	1	1	36410098	347	-3.57	1.85	12	0.20	-267.00	514.00	1431	20240627	-33.47	556	20241209	71.22	1094	-12.98	20250218	580	64.14	20250114	1431	-33.47	20240627	556	71.22	20241209	0.00	N	159910	100	36 억		773322	N	N	0	N	00	N
69	20250318	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-8	5	-0.83	58137295	60502	28.49	941	980	941	1248	672	960	960.92	2.12	0	-7233	1020	989	938	907	856	1005	923	36	288	100	610	1	1	36410098	347	-3.57	1.85	12	0.17	-267.00	514.00	1431	20240627	-33.47	556	20241209	71.22	1094	-12.98	20250218	580	64.14	20250114	1431	-33.47	20240627	556	71.22	20241209	0.00	N	159910	100	36 억		773322	N	N	0	N	00	N
70	20250318	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	-3	5	-0.31	56675019	58966	27.77	941	980	941	1248	672	960	961.15	2.12	0	-6830	1020	989	938	907	856	1005	923	36	288	100	610	1	1	36410098	348	-3.58	1.86	12	0.16	-267.00	514.00	1431	20240627	-33.12	556	20241209	72.12	1094	-12.52	20250218	580	65.00	20250114	1431	-33.12	20240627	556	72.12	20241209	0.00	N	159910	100	36 억		773322	N	N	0	N	00	N
71	20250318	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	956	-4	5	-0.42	52102181	54168	25.51	941	980	941	1248	672	960	961.86	2.12	0	-6303	1020	989	938	907	856	1005	923	36	288	100	610	1	1	36410098	348	-3.58	1.86	12	0.15	-267.00	514.00	1431	20240627	-33.19	556	20241209	71.94	1094	-12.61	20250218	580	64.83	20250114	1431	-33.19	20240627	556	71.94	20241209	0.00	N	159910	100	36 억		773322	N	N	0	N	00	N
72	20250318	100903	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	3	2	0.31	28501646	29561	13.92	941	980	941	1248	672	960	964.16	2.12	0	-2164	1020	989	938	907	856	1005	923	36	288	100	610	1	1	36410098	351	-3.61	1.87	12	0.08	-267.00	514.00	1431	20240627	-32.70	556	20241209	73.20	1094	-11.97	20250218	580	66.03	20250114	1431	-32.70	20240627	556	73.20	20241209	0.00	N	159910	100	36 억		773322	N	N	0	N	00	N
73	20250318	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	19	2	1.98	6997377	7293	3.43	941	980	941	1248	672	960	959.46	2.12	0	-1651	1020	989	938	907	856	1005	923	36	288	100	610	1	1	36410098	356	-3.67	1.90	12	0.02	-267.00	514.00	1431	20240627	-31.59	556	20241209	76.08	1094	-10.51	20250218	580	68.79	20250114	1431	-31.59	20240627	556	76.08	20241209	0.00	N	159910	100	36 억		773322	N	N	0	N	00	N
74	20250317	160858	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	27	2	2.89	199657241	211834	156.07	932	969	887	1212	654	933	942.52	2.17	0	-14047	989	961	929	901	869	975	915	36	279	100	590	1	1	36410098	350	-3.60	1.87	12	0.58	-267.00	514.00	1431	20240627	-32.91	556	20241209	72.66	1094	-12.25	20250218	580	65.52	20250114	1431	-32.91	20240627	556	72.66	20241209	0.00	N	159910	100	36 억		788314	N	N	0	N	00	N
75	20250317	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	30	2	3.22	191850178	203706	150.08	932	969	887	1212	654	933	941.80	2.17	0	-13748	989	961	929	901	869	975	915	36	279	100	590	1	1	36410098	351	-3.61	1.87	12	0.56	-267.00	514.00	1431	20240627	-32.70	556	20241209	73.20	1094	-11.97	20250218	580	66.03	20250114	1431	-32.70	20240627	556	73.20	20241209	0.00	N	159910	100	36 억		788314	N	N	0	N	00	N
76	20250317	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	948	15	2	1.61	154931058	165213	121.72	932	966	887	1212	654	933	937.77	2.17	0	-12246	989	961	929	901	869	975	915	36	279	100	590	1	1	36410098	345	-3.55	1.84	12	0.45	-267.00	514.00	1431	20240627	-33.75	556	20241209	70.50	1094	-13.35	20250218	580	63.45	20250114	1431	-33.75	20240627	556	70.50	20241209	0.00	N	159910	100	36 억		788314	N	N	0	N	00	N
77	20250317	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	9	2	0.96	133079625	142111	104.70	932	966	887	1212	654	933	936.45	2.17	0	-8735	989	961	929	901	869	975	915	36	279	100	590	1	1	36410098	343	-3.53	1.83	12	0.39	-267.00	514.00	1431	20240627	-34.17	556	20241209	69.42	1094	-13.89	20250218	580	62.41	20250114	1431	-34.17	20240627	556	69.42	20241209	0.00	N	159910	100	36 억		788314	N	N	0	N	00	N
78	20250317	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	-32	5	-3.43	119170858	127104	93.64	932	966	887	1212	654	933	937.59	2.17	0	-4701	989	961	929	901	869	975	915	36	279	100	590	1	1	36410098	328	-3.37	1.75	12	0.35	-267.00	514.00	1431	20240627	-37.04	556	20241209	62.05	1094	-17.64	20250218	580	55.34	20250114	1431	-37.04	20240627	556	62.05	20241209	0.00	N	159910	100	36 억		788314	N	N	0	N	00	N
79	20250317	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	24	2	2.57	62598558	66522	49.01	932	966	921	1212	654	933	941.02	2.17	0	-10727	989	961	929	901	869	975	915	36	279	100	590	1	1	36410098	348	-3.58	1.86	12	0.18	-267.00	514.00	1431	20240627	-33.12	556	20241209	72.12	1094	-12.52	20250218	580	65.00	20250114	1431	-33.12	20240627	556	72.12	20241209	0.00	N	159910	100	36 억		788314	N	N	0	N	00	N
80	20250317	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	7	2	0.75	29903153	32089	23.64	932	943	921	1212	654	933	931.88	2.17	0	-8142	989	961	929	901	869	975	915	36	279	100	590	1	1	36410098	342	-3.52	1.83	12	0.09	-267.00	514.00	1431	20240627	-34.31	556	20241209	69.06	1094	-14.08	20250218	580	62.07	20250114	1431	-34.31	20240627	556	69.06	20241209	0.00	N	159910	100	36 억		788314	N	N	0	N	00	N
81	20250317	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	0	3	0.00	11500842	12385	9.12	932	933	921	1212	654	933	928.61	2.17	0	-8040	989	961	929	901	869	975	915	36	279	100	590	1	1	36410098	340	-3.49	1.82	12	0.03	-267.00	514.00	1431	20240627	-34.80	556	20241209	67.81	1094	-14.72	20250218	580	60.86	20250114	1431	-34.80	20240627	556	67.81	20241209	0.00	N	159910	100	36 억		788314	N	N	0	N	00	N
82	20250314	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	28	2	3.09	126467777	135725	234.14	897	957	897	1176	634	905	931.79	2.12	0	17127	941	922	906	887	871	932	897	36	271	100	570	1	1	36410098	340	-3.49	1.82	12	0.37	-267.00	514.00	1431	20240627	-34.80	556	20241209	67.81	1094	-14.72	20250218	580	60.86	20250114	1431	-34.80	20240627	556	67.81	20241209	0.00	N	159910	100	36 억		771187	N	N	0	N	00	N
83	20250314	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	35	2	3.87	119846860	128649	221.93	897	957	897	1176	634	905	931.58	2.12	0	17944	941	922	906	887	871	932	897	36	271	100	570	1	1	36410098	342	-3.52	1.83	12	0.35	-267.00	514.00	1431	20240627	-34.31	556	20241209	69.06	1094	-14.08	20250218	580	62.07	20250114	1431	-34.31	20240627	556	69.06	20241209	0.00	N	159910	100	36 억		771187	N	N	0	N	00	N
84	20250314	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	932	27	2	2.98	102767420	110402	190.46	897	957	897	1176	634	905	930.85	2.12	0	17470	941	922	906	887	871	932	897	36	271	100	570	1	1	36410098	339	-3.49	1.81	12	0.30	-267.00	514.00	1431	20240627	-34.87	556	20241209	67.63	1094	-14.81	20250218	580	60.69	20250114	1431	-34.87	20240627	556	67.63	20241209	0.00	N	159910	100	36 억		771187	N	N	0	N	00	N
85	20250314	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	25	2	2.76	82258580	88530	152.72	897	957	897	1176	634	905	929.16	2.12	0	14513	941	922	906	887	871	932	897	36	271	100	570	1	1	36410098	339	-3.48	1.81	12	0.24	-267.00	514.00	1431	20240627	-35.01	556	20241209	67.27	1094	-14.99	20250218	580	60.34	20250114	1431	-35.01	20240627	556	67.27	20241209	0.00	N	159910	100	36 억		771187	N	N	0	N	00	N
86	20250314	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	917	12	2	1.33	65668968	70696	121.96	897	957	897	1176	634	905	928.89	2.12	0	18255	941	922	906	887	871	932	897	36	271	100	570	1	1	36410098	334	-3.43	1.78	12	0.19	-267.00	514.00	1431	20240627	-35.92	556	20241209	64.93	1094	-16.18	20250218	580	58.10	20250114	1431	-35.92	20240627	556	64.93	20241209	0.00	N	159910	100	36 억		771187	N	N	0	N	00	N
87	20250314	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	13	2	1.44	63399726	68214	117.68	897	957	897	1176	634	905	929.42	2.12	0	17517	941	922	906	887	871	932	897	36	271	100	570	1	1	36410098	334	-3.44	1.79	12	0.19	-267.00	514.00	1431	20240627	-35.85	556	20241209	65.11	1094	-16.09	20250218	580	58.28	20250114	1431	-35.85	20240627	556	65.11	20241209	0.00	N	159910	100	36 억		771187	N	N	0	N	00	N
88	20250314	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	30	2	3.31	44508620	47790	82.44	897	957	897	1176	634	905	931.34	2.12	0	10154	941	922	906	887	871	932	897	36	271	100	570	1	1	36410098	340	-3.50	1.82	12	0.13	-267.00	514.00	1431	20240627	-34.66	556	20241209	68.17	1094	-14.53	20250218	580	61.21	20250114	1431	-34.66	20240627	556	68.17	20241209	0.00	N	159910	100	36 억		771187	N	N	0	N	00	N
89	20250314	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	25	2	2.76	5362631	5797	10.00	897	935	897	1176	634	905	925.07	2.12	0	-489	941	922	906	887	871	932	897	36	271	100	570	1	1	36410098	339	-3.48	1.81	12	0.02	-267.00	514.00	1431	20240627	-35.01	556	20241209	67.27	1094	-14.99	20250218	580	60.34	20250114	1431	-35.01	20240627	556	67.27	20241209	0.00	N	159910	100	36 억		771187	N	N	0	N	00	N
90	20250313	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	0	3	0.00	52371933	57967	27.41	890	925	890	1176	634	905	903.48	2.08	0	2532	939	922	906	889	873	914	881	36	271	100	570	1	1	36410098	330	-3.39	1.76	12	0.16	-267.00	514.00	1431	20240627	-36.76	556	20241209	62.77	1094	-17.28	20250218	580	56.03	20250114	1431	-36.76	20240627	556	62.77	20241209	0.00	N	159910	100	36 억		757455	N	N	0	N	00	N
91	20250313	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	0	3	0.00	46493018	51471	24.34	890	925	890	1176	634	905	903.29	2.08	0	3012	939	922	906	889	873	914	881	36	271	100	570	1	1	36410098	330	-3.39	1.76	12	0.14	-267.00	514.00	1431	20240627	-36.76	556	20241209	62.77	1094	-17.28	20250218	580	56.03	20250114	1431	-36.76	20240627	556	62.77	20241209	0.00	N	159910	100	36 억		757455	N	N	0	N	00	N
92	20250313	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	904	-1	5	-0.11	37862558	41922	19.82	890	925	890	1176	634	905	903.17	2.08	0	4161	939	922	906	889	873	914	881	36	271	100	570	1	1	36410098	329	-3.39	1.76	12	0.12	-267.00	514.00	1431	20240627	-36.83	556	20241209	62.59	1094	-17.37	20250218	580	55.86	20250114	1431	-36.83	20240627	556	62.59	20241209	0.00	N	159910	100	36 억		757455	N	N	0	N	00	N
93	20250313	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	899	-6	5	-0.66	33369309	36932	17.46	890	925	890	1176	634	905	903.53	2.08	0	4297	939	922	906	889	873	914	881	36	271	100	570	1	1	36410098	327	-3.37	1.75	12	0.10	-267.00	514.00	1431	20240627	-37.18	556	20241209	61.69	1094	-17.82	20250218	580	55.00	20250114	1431	-37.18	20240627	556	61.69	20241209	0.00	N	159910	100	36 억		757455	N	N	0	N	00	N
94	20250313	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	0	3	0.00	27580616	30508	14.43	890	925	890	1176	634	905	904.05	2.08	0	5674	939	922	906	889	873	914	881	36	271	100	570	1	1	36410098	330	-3.39	1.76	12	0.08	-267.00	514.00	1431	20240627	-36.76	556	20241209	62.77	1094	-17.28	20250218	580	56.03	20250114	1431	-36.76	20240627	556	62.77	20241209	0.00	N	159910	100	36 억		757455	N	N	0	N	00	N
95	20250313	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	5	2	0.55	23988483	26519	12.54	890	925	890	1176	634	905	904.58	2.08	0	5624	939	922	906	889	873	914	881	36	271	100	570	1	1	36410098	331	-3.41	1.77	12	0.07	-267.00	514.00	1431	20240627	-36.41	556	20241209	63.67	1094	-16.82	20250218	580	56.90	20250114	1431	-36.41	20240627	556	63.67	20241209	0.00	N	159910	100	36 억		757455	N	N	0	N	00	N
96	20250313	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	911	6	2	0.66	8632381	9516	4.50	890	925	890	1176	634	905	907.14	2.08	0	721	939	922	906	889	873	914	881	36	271	100	570	1	1	36410098	332	-3.41	1.77	12	0.03	-267.00	514.00	1431	20240627	-36.34	556	20241209	63.85	1094	-16.73	20250218	580	57.07	20250114	1431	-36.34	20240627	556	63.85	20241209	0.00	N	159910	100	36 억		757455	N	N	0	N	00	N
97	20250313	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	919	14	2	1.55	2714793	3001	1.42	890	925	890	1176	634	905	904.63	2.08	0	208	939	922	906	889	873	914	881	36	271	100	570	1	1	36410098	335	-3.44	1.79	12	0.01	-267.00	514.00	1431	20240627	-35.78	556	20241209	65.29	1094	-16.00	20250218	580	58.45	20250114	1431	-35.78	20240627	556	65.29	20241209	0.00	N	159910	100	36 억		757455	N	N	0	N	00	N
98	20250312	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	-18	5	-1.95	188188768	208939	116.11	913	923	890	1199	647	923	900.69	2.13	0	-19428	988	955	912	879	836	972	896	36	276	100	590	1	1	36410098	330	-3.39	1.76	12	0.57	-267.00	514.00	1431	20240627	-36.76	556	20241209	62.77	1094	-17.28	20250218	580	56.03	20250114	1431	-36.76	20240627	556	62.77	20241209	0.00	N	159910	100	36 억		776254	N	N	0	N	00	N
99	20250312	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	-13	5	-1.41	186402088	206973	115.02	913	923	890	1199	647	923	900.61	2.13	0	-19431	988	955	912	879	836	972	896	36	276	100	590	1	1	36410098	331	-3.41	1.77	12	0.57	-267.00	514.00	1431	20240627	-36.41	556	20241209	63.67	1094	-16.82	20250218	580	56.90	20250114	1431	-36.41	20240627	556	63.67	20241209	0.00	N	159910	100	36 억		776254	N	N	0	N	00	N
100	20250312	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	-20	5	-2.17	166601880	184948	102.78	913	923	890	1199	647	923	900.80	2.13	0	-17961	988	955	912	879	836	972	896	36	276	100	590	1	1	36410098	329	-3.38	1.76	12	0.51	-267.00	514.00	1431	20240627	-36.90	556	20241209	62.41	1094	-17.46	20250218	580	55.69	20250114	1431	-36.90	20240627	556	62.41	20241209	0.00	N	159910	100	36 억		776254	N	N	0	N	00	N
101	20250312	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	895	-28	5	-3.03	127453724	141453	78.61	913	923	890	1199	647	923	901.03	2.13	0	-328	988	955	912	879	836	972	896	36	276	100	590	1	1	36410098	326	-3.35	1.74	12	0.39	-267.00	514.00	1431	20240627	-37.46	556	20241209	60.97	1094	-18.19	20250218	580	54.31	20250114	1431	-37.46	20240627	556	60.97	20241209	0.00	N	159910	100	36 억		776254	N	N	0	N	00	N
102	20250312	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	-20	5	-2.17	101915065	112960	62.78	913	923	890	1199	647	923	902.22	2.13	0	7607	988	955	912	879	836	972	896	36	276	100	590	1	1	36410098	329	-3.38	1.76	12	0.31	-267.00	514.00	1431	20240627	-36.90	556	20241209	62.41	1094	-17.46	20250218	580	55.69	20250114	1431	-36.90	20240627	556	62.41	20241209	0.00	N	159910	100	36 억		776254	N	N	0	N	00	N
103	20250312	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	904	-19	5	-2.06	72297319	80111	44.52	913	923	890	1199	647	923	902.46	2.13	0	8734	988	955	912	879	836	972	896	36	276	100	590	1	1	36410098	329	-3.39	1.76	12	0.22	-267.00	514.00	1431	20240627	-36.83	556	20241209	62.59	1094	-17.37	20250218	580	55.86	20250114	1431	-36.83	20240627	556	62.59	20241209	0.00	N	159910	100	36 억		776254	N	N	0	N	00	N
104	20250312	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	-13	5	-1.41	52965993	58650	32.59	913	923	890	1199	647	923	903.09	2.13	0	11852	988	955	912	879	836	972	896	36	276	100	590	1	1	36410098	331	-3.41	1.77	12	0.16	-267.00	514.00	1431	20240627	-36.41	556	20241209	63.67	1094	-16.82	20250218	580	56.90	20250114	1431	-36.41	20240627	556	63.67	20241209	0.00	N	159910	100	36 억		776254	N	N	0	N	00	N
105	20250312	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	-32	5	-3.47	20103666	22364	12.43	913	913	890	1199	647	923	898.93	2.13	0	8485	988	955	912	879	836	972	896	36	276	100	590	1	1	36410098	324	-3.34	1.73	12	0.06	-267.00	514.00	1431	20240627	-37.74	556	20241209	60.25	1094	-18.56	20250218	580	53.62	20250114	1431	-37.74	20240627	556	60.25	20241209	0.00	N	159910	100	36 억		776254	N	N	0	N	00	N
106	20250311	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	-6	5	-0.65	164518804	179942	49.89	902	945	869	1207	651	929	914.28	2.14	0	-3133	1057	992	909	844	761	1025	877	36	278	100	590	1	1	36410098	336	-3.46	1.80	12	0.49	-267.00	514.00	1431	20240627	-35.50	556	20241209	66.01	1094	-15.63	20250218	580	59.14	20250114	1431	-35.50	20240627	556	66.01	20241209	0.00	N	159910	100	36 억		779389	N	N	0	N	00	N
107	20250311	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-9	5	-0.97	141289150	154786	42.91	902	945	869	1207	651	929	912.80	2.14	0	-71	1057	992	909	844	761	1025	877	36	278	100	590	1	1	36410098	335	-3.45	1.79	12	0.43	-267.00	514.00	1431	20240627	-35.71	556	20241209	65.47	1094	-15.90	20250218	580	58.62	20250114	1431	-35.71	20240627	556	65.47	20241209	0.00	N	159910	100	36 억		779389	N	N	0	N	00	N
108	20250311	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	4	2	0.43	99991457	110076	30.52	902	945	869	1207	651	929	908.39	2.14	0	-4736	1057	992	909	844	761	1025	877	36	278	100	590	1	1	36410098	340	-3.49	1.82	12	0.30	-267.00	514.00	1431	20240627	-34.80	556	20241209	67.81	1094	-14.72	20250218	580	60.86	20250114	1431	-34.80	20240627	556	67.81	20241209	0.00	N	159910	100	36 억		779389	N	N	0	N	00	N
109	20250311	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	6	2	0.65	89300216	98662	27.35	902	945	869	1207	651	929	905.11	2.14	0	-2242	1057	992	909	844	761	1025	877	36	278	100	590	1	1	36410098	340	-3.50	1.82	12	0.27	-267.00	514.00	1431	20240627	-34.66	556	20241209	68.17	1094	-14.53	20250218	580	61.21	20250114	1431	-34.66	20240627	556	68.17	20241209	0.00	N	159910	100	36 억		779389	N	N	0	N	00	N
110	20250311	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-9	5	-0.97	66543505	73959	20.50	902	922	869	1207	651	929	899.74	2.14	0	-795	1057	992	909	844	761	1025	877	36	278	100	590	1	1	36410098	335	-3.45	1.79	12	0.20	-267.00	514.00	1431	20240627	-35.71	556	20241209	65.47	1094	-15.90	20250218	580	58.62	20250114	1431	-35.71	20240627	556	65.47	20241209	0.00	N	159910	100	36 억		779389	N	N	0	N	00	N
111	20250311	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	-23	5	-2.48	53630134	59767	16.57	902	922	869	1207	651	929	897.32	2.14	0	-4539	1057	992	909	844	761	1025	877	36	278	100	590	1	1	36410098	330	-3.39	1.76	12	0.16	-267.00	514.00	1431	20240627	-36.69	556	20241209	62.95	1094	-17.18	20250218	580	56.21	20250114	1431	-36.69	20240627	556	62.95	20241209	0.00	N	159910	100	36 억		779389	N	N	0	N	00	N
112	20250311	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	-28	5	-3.01	47492537	52973	14.69	902	922	869	1207	651	929	896.54	2.14	0	-5268	1057	992	909	844	761	1025	877	36	278	100	590	1	1	36410098	328	-3.37	1.75	12	0.15	-267.00	514.00	1431	20240627	-37.04	556	20241209	62.05	1094	-17.64	20250218	580	55.34	20250114	1431	-37.04	20240627	556	62.05	20241209	0.00	N	159910	100	36 억		779389	N	N	0	N	00	N
113	20250311	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	-59	5	-6.35	10317768	11571	3.21	902	922	869	1207	651	929	891.69	2.14	0	365	1057	992	909	844	761	1025	877	36	278	100	590	1	1	36410098	317	-3.26	1.69	12	0.03	-267.00	514.00	1431	20240627	-39.20	556	20241209	56.47	1094	-20.48	20250218	580	50.00	20250114	1431	-39.20	20240627	556	56.47	20241209	0.00	N	159910	100	36 억		779389	N	N	0	N	00	N
114	20250310	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	80	2	9.42	329558184	359712	282.73	865	974	826	1103	595	849	916.17	2.07	0	25479	917	883	859	825	801	871	813	36	254	100	540	1	1	36410098	338	-3.48	1.81	12	0.99	-267.00	514.00	1431	20240627	-35.08	556	20241209	67.09	1094	-15.08	20250218	580	60.17	20250114	1431	-35.08	20240627	556	67.09	20241209	0.00	N	159910	100	36 억		754536	N	N	0	N	00	N
115	20250310	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	941	92	2	10.84	245442771	269440	211.77	865	974	826	1103	595	849	910.94	2.07	0	13073	917	883	859	825	801	871	813	36	254	100	540	1	1	36410098	343	-3.52	1.83	12	0.74	-267.00	514.00	1431	20240627	-34.24	556	20241209	69.24	1094	-13.99	20250218	580	62.24	20250114	1431	-34.24	20240627	556	69.24	20241209	0.00	N	159910	100	36 억		754536	N	N	0	N	00	N
116	20250310	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	882	33	2	3.89	78129282	90212	70.90	865	899	826	1103	595	849	866.06	2.07	0	1956	917	883	859	825	801	871	813	36	254	100	540	1	1	36410098	321	-3.30	1.72	12	0.25	-267.00	514.00	1431	20240627	-38.36	556	20241209	58.63	1094	-19.38	20250218	580	52.07	20250114	1431	-38.36	20240627	556	58.63	20241209	0.00	N	159910	100	36 억		754536	N	N	0	N	00	N
117	20250310	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	26	2	3.06	65910768	76311	59.98	865	899	826	1103	595	849	863.71	2.07	0	6999	917	883	859	825	801	871	813	36	254	100	540	1	1	36410098	319	-3.28	1.70	12	0.21	-267.00	514.00	1431	20240627	-38.85	556	20241209	57.37	1094	-20.02	20250218	580	50.86	20250114	1431	-38.85	20240627	556	57.37	20241209	0.00	N	159910	100	36 억		754536	N	N	0	N	00	N
118	20250310	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	874	25	2	2.94	63209636	73209	57.54	865	899	826	1103	595	849	863.41	2.07	0	7377	917	883	859	825	801	871	813	36	254	100	540	1	1	36410098	318	-3.27	1.70	12	0.20	-267.00	514.00	1431	20240627	-38.92	556	20241209	57.19	1094	-20.11	20250218	580	50.69	20250114	1431	-38.92	20240627	556	57.19	20241209	0.00	N	159910	100	36 억		754536	N	N	0	N	00	N
119	20250310	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	877	28	2	3.30	49006007	56809	44.65	865	899	826	1103	595	849	862.65	2.07	0	3456	917	883	859	825	801	871	813	36	254	100	540	1	1	36410098	319	-3.28	1.71	12	0.16	-267.00	514.00	1431	20240627	-38.71	556	20241209	57.73	1094	-19.84	20250218	580	51.21	20250114	1431	-38.71	20240627	556	57.73	20241209	0.00	N	159910	100	36 억		754536	N	N	0	N	00	N
120	20250310	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	889	40	2	4.71	32102438	37312	29.33	865	899	826	1103	595	849	860.38	2.07	0	5263	917	883	859	825	801	871	813	36	254	100	540	1	1	36410098	324	-3.33	1.73	12	0.10	-267.00	514.00	1431	20240627	-37.88	556	20241209	59.89	1094	-18.74	20250218	580	53.28	20250114	1431	-37.88	20240627	556	59.89	20241209	0.00	N	159910	100	36 억		754536	N	N	0	N	00	N
121	20250310	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	854	5	2	0.59	10525217	12320	9.68	865	865	826	1103	595	849	854.32	2.07	0	-3822	917	883	859	825	801	871	813	36	254	100	540	1	1	36410098	311	-3.20	1.66	12	0.03	-267.00	514.00	1431	20240627	-40.32	556	20241209	53.60	1094	-21.94	20250218	580	47.24	20250114	1431	-40.32	20240627	556	53.60	20241209	0.00	N	159910	100	36 억		754536	N	N	0	N	00	N
122	20250307	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	-45	5	-5.03	108822771	127229	77.34	893	893	835	1162	626	894	855.43	2.11	0	-15406	950	921	900	871	850	911	861	36	268	100	570	1	1	36410098	309	-3.18	1.65	12	0.35	-267.00	514.00	1431	20240627	-40.67	556	20241209	52.70	1094	-22.39	20250218	580	46.38	20250114	1431	-40.67	20240627	556	52.70	20241209	0.00	N	159910	100	36 억		769893	N	N	0	N	00	N
123	20250307	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	846	-48	5	-5.37	98509462	115020	69.92	893	893	835	1162	626	894	856.46	2.11	0	-16985	950	921	900	871	850	911	861	36	268	100	570	1	1	36410098	308	-3.17	1.65	12	0.32	-267.00	514.00	1431	20240627	-40.88	556	20241209	52.16	1094	-22.67	20250218	580	45.86	20250114	1431	-40.88	20240627	556	52.16	20241209	0.00	N	159910	100	36 억		769893	N	N	0	N	00	N
124	20250307	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	-55	5	-6.15	84317339	98104	59.63	893	893	839	1162	626	894	859.47	2.11	0	-14490	950	921	900	871	850	911	861	36	268	100	570	1	1	36410098	305	-3.14	1.63	12	0.27	-267.00	514.00	1431	20240627	-41.37	556	20241209	50.90	1094	-23.31	20250218	580	44.66	20250114	1431	-41.37	20240627	556	50.90	20241209	0.00	N	159910	100	36 억		769893	N	N	0	N	00	N
125	20250307	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	851	-43	5	-4.81	51634912	59449	36.14	893	893	845	1162	626	894	868.56	2.11	0	-11573	950	921	900	871	850	911	861	36	268	100	570	1	1	36410098	310	-3.19	1.66	12	0.16	-267.00	514.00	1431	20240627	-40.53	556	20241209	53.06	1094	-22.21	20250218	580	46.72	20250114	1431	-40.53	20240627	556	53.06	20241209	0.00	N	159910	100	36 억		769893	N	N	0	N	00	N
126	20250307	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	863	-31	5	-3.47	41384358	47456	28.85	893	893	860	1162	626	894	872.06	2.11	0	-8148	950	921	900	871	850	911	861	36	268	100	570	1	1	36410098	314	-3.23	1.68	12	0.13	-267.00	514.00	1431	20240627	-39.69	556	20241209	55.22	1094	-21.12	20250218	580	48.79	20250114	1431	-39.69	20240627	556	55.22	20241209	0.00	N	159910	100	36 억		769893	N	N	0	N	00	N
127	20250307	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	-22	5	-2.46	24108684	27497	16.71	893	893	860	1162	626	894	876.78	2.11	0	-7568	950	921	900	871	850	911	861	36	268	100	570	1	1	36410098	317	-3.27	1.70	12	0.08	-267.00	514.00	1431	20240627	-39.06	556	20241209	56.83	1094	-20.29	20250218	580	50.34	20250114	1431	-39.06	20240627	556	56.83	20241209	0.00	N	159910	100	36 억		769893	N	N	0	N	00	N
128	20250307	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-14	5	-1.57	14043054	15969	9.71	893	893	860	1162	626	894	879.39	2.11	0	-5160	950	921	900	871	850	911	861	36	268	100	570	1	1	36410098	320	-3.30	1.71	12	0.04	-267.00	514.00	1431	20240627	-38.50	556	20241209	58.27	1094	-19.56	20250218	580	51.72	20250114	1431	-38.50	20240627	556	58.27	20241209	0.00	N	159910	100	36 억		769893	N	N	0	N	00	N
129	20250307	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	-11	5	-1.23	586523	660	0.40	893	893	880	1162	626	894	888.67	2.11	0	-112	950	921	900	871	850	911	861	36	268	100	570	1	1	36410098	322	-3.31	1.72	12	0.00	-267.00	514.00	1431	20240627	-38.29	556	20241209	58.81	1094	-19.29	20250218	580	52.24	20250114	1431	-38.29	20240627	556	58.81	20241209	0.00	N	159910	100	36 억		769893	N	N	0	N	00	N
130	20250306	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	894	-17	5	-1.87	146787481	164504	137.20	911	929	879	1184	638	911	892.30	2.21	0	-34392	969	939	910	880	851	955	896	36	273	100	580	1	1	36410098	326	-3.35	1.74	12	0.45	-267.00	514.00	1431	20240627	-37.53	556	20241209	60.79	1094	-18.28	20250218	580	54.14	20250114	1431	-37.53	20240627	556	60.79	20241209	0.00	N	159910	100	36 억		804285	N	N	0	N	00	N
131	20250306	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	882	-29	5	-3.18	136181869	152492	127.18	911	929	879	1184	638	911	893.04	2.21	0	-36393	969	939	910	880	851	955	896	36	273	100	580	1	1	36410098	321	-3.30	1.72	12	0.42	-267.00	514.00	1431	20240627	-38.36	556	20241209	58.63	1094	-19.38	20250218	580	52.07	20250114	1431	-38.36	20240627	556	58.63	20241209	0.00	N	159910	100	36 억		804285	N	N	0	N	00	N
132	20250306	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	-10	5	-1.10	124023882	138847	115.80	911	929	879	1184	638	911	893.24	2.21	0	-35400	969	939	910	880	851	955	896	36	273	100	580	1	1	36410098	328	-3.37	1.75	12	0.38	-267.00	514.00	1431	20240627	-37.04	556	20241209	62.05	1094	-17.64	20250218	580	55.34	20250114	1431	-37.04	20240627	556	62.05	20241209	0.00	N	159910	100	36 억		804285	N	N	0	N	00	N
133	20250306	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	-11	5	-1.21	112883205	126468	105.48	911	929	879	1184	638	911	892.58	2.21	0	-31237	969	939	910	880	851	955	896	36	273	100	580	1	1	36410098	328	-3.37	1.75	12	0.35	-267.00	514.00	1431	20240627	-37.11	556	20241209	61.87	1094	-17.73	20250218	580	55.17	20250114	1431	-37.11	20240627	556	61.87	20241209	0.00	N	159910	100	36 억		804285	N	N	0	N	00	N
134	20250306	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	888	-23	5	-2.52	71672208	80292	66.97	911	929	879	1184	638	911	892.64	2.21	0	-19764	969	939	910	880	851	955	896	36	273	100	580	1	1	36410098	323	-3.33	1.73	12	0.22	-267.00	514.00	1431	20240627	-37.95	556	20241209	59.71	1094	-18.83	20250218	580	53.10	20250114	1431	-37.95	20240627	556	59.71	20241209	0.00	N	159910	100	36 억		804285	N	N	0	N	00	N
135	20250306	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	-26	5	-2.85	50635348	56595	47.20	911	929	879	1184	638	911	894.70	2.21	0	-20194	969	939	910	880	851	955	896	36	273	100	580	1	1	36410098	322	-3.31	1.72	12	0.16	-267.00	514.00	1431	20240627	-38.16	556	20241209	59.17	1094	-19.10	20250218	580	52.59	20250114	1431	-38.16	20240627	556	59.17	20241209	0.00	N	159910	100	36 억		804285	N	N	0	N	00	N
136	20250306	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	-21	5	-2.31	30373339	33630	28.05	911	929	888	1184	638	911	903.16	2.21	0	-22805	969	939	910	880	851	955	896	36	273	100	580	1	1	36410098	324	-3.33	1.73	12	0.09	-267.00	514.00	1431	20240627	-37.81	556	20241209	60.07	1094	-18.65	20250218	580	53.45	20250114	1431	-37.81	20240627	556	60.07	20241209	0.00	N	159910	100	36 억		804285	N	N	0	N	00	N
137	20250306	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	18	2	1.98	5533086	6074	5.07	911	929	910	1184	638	911	910.95	2.21	0	-1811	969	939	910	880	851	955	896	36	273	100	580	1	1	36410098	338	-3.48	1.81	12	0.02	-267.00	514.00	1431	20240627	-35.08	556	20241209	67.09	1094	-15.08	20250218	580	60.17	20250114	1431	-35.08	20240627	556	67.09	20241209	0.00	N	159910	100	36 억		804285	N	N	0	N	00	N
138	20250305	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	911	-7	5	-0.76	106501920	117836	65.65	881	940	881	1193	643	918	903.81	2.20	0	2709	1006	961	935	890	864	949	878	36	275	100	580	1	1	36410098	332	-3.41	1.77	12	0.32	-267.00	514.00	1431	20240627	-36.34	556	20241209	63.85	1094	-16.73	20250218	580	57.07	20250114	1431	-36.34	20240627	556	63.85	20241209	0.00	N	159910	100	36 억		801576	N	N	0	N	00	N
139	20250305	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	912	-6	5	-0.65	101263140	112072	62.44	881	940	881	1193	643	918	903.55	2.20	0	3619	1006	961	935	890	864	949	878	36	275	100	580	1	1	36410098	332	-3.42	1.77	12	0.31	-267.00	514.00	1431	20240627	-36.27	556	20241209	64.03	1094	-16.64	20250218	580	57.24	20250114	1431	-36.27	20240627	556	64.03	20241209	0.00	N	159910	100	36 억		801576	N	N	0	N	00	N
140	20250305	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	-13	5	-1.42	94943478	105105	58.56	881	940	881	1193	643	918	903.32	2.20	0	3547	1006	961	935	890	864	949	878	36	275	100	580	1	1	36410098	330	-3.39	1.76	12	0.29	-267.00	514.00	1431	20240627	-36.76	556	20241209	62.77	1094	-17.28	20250218	580	56.03	20250114	1431	-36.76	20240627	556	62.77	20241209	0.00	N	159910	100	36 억		801576	N	N	0	N	00	N
141	20250305	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	914	-4	5	-0.44	89848877	99509	55.44	881	940	881	1193	643	918	902.92	2.20	0	1319	1006	961	935	890	864	949	878	36	275	100	580	1	1	36410098	333	-3.42	1.78	12	0.27	-267.00	514.00	1431	20240627	-36.13	556	20241209	64.39	1094	-16.45	20250218	580	57.59	20250114	1431	-36.13	20240627	556	64.39	20241209	0.00	N	159910	100	36 억		801576	N	N	0	N	00	N
142	20250305	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	917	-1	5	-0.11	88056172	97545	54.34	881	940	881	1193	643	918	902.72	2.20	0	1671	1006	961	935	890	864	949	878	36	275	100	580	1	1	36410098	334	-3.43	1.78	12	0.27	-267.00	514.00	1431	20240627	-35.92	556	20241209	64.93	1094	-16.18	20250218	580	58.10	20250114	1431	-35.92	20240627	556	64.93	20241209	0.00	N	159910	100	36 억		801576	N	N	0	N	00	N
143	20250305	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	-8	5	-0.87	71590752	79385	44.23	881	940	881	1193	643	918	901.82	2.20	0	5056	1006	961	935	890	864	949	878	36	275	100	580	1	1	36410098	331	-3.41	1.77	12	0.22	-267.00	514.00	1431	20240627	-36.41	556	20241209	63.67	1094	-16.82	20250218	580	56.90	20250114	1431	-36.41	20240627	556	63.67	20241209	0.00	N	159910	100	36 억		801576	N	N	0	N	00	N
144	20250305	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	0	3	0.00	54275437	60476	33.69	881	940	881	1193	643	918	897.47	2.20	0	5081	1006	961	935	890	864	949	878	36	275	100	580	1	1	36410098	334	-3.44	1.79	12	0.17	-267.00	514.00	1431	20240627	-35.85	556	20241209	65.11	1094	-16.09	20250218	580	58.28	20250114	1431	-35.85	20240627	556	65.11	20241209	0.00	N	159910	100	36 억		801576	N	N	0	N	00	N
145	20250305	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	0	3	0.00	38601111	43358	24.16	881	940	881	1193	643	918	890.29	2.20	0	7617	1006	961	935	890	864	949	878	36	275	100	580	1	1	36410098	334	-3.44	1.79	12	0.12	-267.00	514.00	1431	20240627	-35.85	556	20241209	65.11	1094	-16.09	20250218	580	58.28	20250114	1431	-35.85	20240627	556	65.11	20241209	0.00	N	159910	100	36 억		801576	N	N	0	N	00	N
146	20250304	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	-14	5	-1.50	166828872	179477	119.28	924	980	909	1211	653	932	929.53	2.25	0	-18477	988	959	940	911	892	950	902	36	279	100	590	1	1	36410098	334	-3.44	1.79	12	0.49	-267.00	514.00	1431	20240627	-35.85	556	20241209	65.11	1094	-16.09	20250218	580	58.28	20250114	1431	-35.85	20240627	556	65.11	20241209	0.00	N	159910	100	36 억		818427	N	N	0	N	00	N
147	20250304	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	922	-10	5	-1.07	157189958	169000	112.32	924	980	909	1211	653	932	930.12	2.25	0	-16428	988	959	940	911	892	950	902	36	279	100	590	1	1	36410098	336	-3.45	1.79	12	0.46	-267.00	514.00	1431	20240627	-35.57	556	20241209	65.83	1094	-15.72	20250218	580	58.97	20250114	1431	-35.57	20240627	556	65.83	20241209	0.00	N	159910	100	36 억		818427	N	N	0	N	00	N
148	20250304	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	-5	5	-0.54	148538710	159621	106.08	924	980	909	1211	653	932	930.57	2.25	0	-17914	988	959	940	911	892	950	902	36	279	100	590	1	1	36410098	338	-3.47	1.80	12	0.44	-267.00	514.00	1431	20240627	-35.22	556	20241209	66.73	1094	-15.27	20250218	580	59.83	20250114	1431	-35.22	20240627	556	66.73	20241209	0.00	N	159910	100	36 억		818427	N	N	0	N	00	N
149	20250304	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	-5	5	-0.54	131034360	140765	93.55	924	980	909	1211	653	932	930.87	2.25	0	-14285	988	959	940	911	892	950	902	36	279	100	590	1	1	36410098	338	-3.47	1.80	12	0.39	-267.00	514.00	1431	20240627	-35.22	556	20241209	66.73	1094	-15.27	20250218	580	59.83	20250114	1431	-35.22	20240627	556	66.73	20241209	0.00	N	159910	100	36 억		818427	N	N	0	N	00	N
150	20250304	120807	57	100.00	KOSDAQ		화학	N	N	N	N		N	929	-3	5	-0.32	110415972	118442	78.72	924	980	909	1211	653	932	932.24	2.25	0	-15076	988	959	940	911	892	950	902	36	279	100	590	1	1	36410098	338	-3.48	1.81	12	0.33	-267.00	514.00	1431	20240627	-35.08	556	20241209	67.09	1094	-15.08	20250218	580	60.17	20250114	1431	-35.08	20240627	556	67.09	20241209	0.00	N	159910	100	36 억		818427	N	N	0	N	00	N
151	20250304	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	936	4	2	0.43	99268724	106407	70.72	924	980	909	1211	653	932	932.92	2.25	0	-18389	988	959	940	911	892	950	902	36	279	100	590	1	1	36410098	341	-3.51	1.82	12	0.29	-267.00	514.00	1431	20240627	-34.59	556	20241209	68.35	1094	-14.44	20250218	580	61.38	20250114	1431	-34.59	20240627	556	68.35	20241209	0.00	N	159910	100	36 억		818427	N	N	0	N	00	N
152	20250304	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	945	13	2	1.39	32706639	34773	23.11	924	980	909	1211	653	932	940.58	2.25	0	-7536	988	959	940	911	892	950	902	36	279	100	590	1	1	36410098	344	-3.54	1.84	12	0.10	-267.00	514.00	1431	20240627	-33.96	556	20241209	69.96	1094	-13.62	20250218	580	62.93	20250114	1431	-33.96	20240627	556	69.96	20241209	0.00	N	159910	100	36 억		818427	N	N	0	N	00	N
153	20250304	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-8	5	-0.86	3939987	4269	2.84	924	924	920	1211	653	932	922.93	2.25	0	-100	988	959	940	911	892	950	902	36	279	100	590	1	1	36410098	336	-3.46	1.80	12	0.01	-267.00	514.00	1431	20240627	-35.43	556	20241209	66.19	1094	-15.54	20250218	580	59.31	20250114	1431	-35.43	20240627	556	66.19	20241209	0.00	N	159910	100	36 억		818427	N	N	0	N	00	N