KissMeData/027580/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

63 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	20250331	121540	57	100.00	KOSDAQ	화학	N	N	N	N	N	1091	-33	5	-2.94	245571727	224684	52.53	1107	1110	1088	1461	787	1124	1092.96	2.10	-34245	1183	1153	1137	1107	1091	1145	1099	296	337	500	710	1	1	59181279	646	-5.96	1.11	12	0.38	-183.00	979.00	2090	20240522	-47.80	982	20241115	11.10	1539	-29.11	20250204	1088	0.28	20250331	2090	-47.80	20240522	982	11.10	20241115	4.67	Y	027580	500	295 억	1241109	N	N	N	N
3	20250328	160406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1124	-38	5	-3.27	475463870	418399	87.88	1162	1167	1121	1510	814	1162	1136.43	1.22	-17207	1230	1196	1174	1140	1118	1185	1129	296	348	500	740	1	1	59181279	665	-6.14	1.15	12	0.71	-183.00	979.00	2090	20240522	-46.22	982	20241115	14.46	1539	-26.97	20250204	1121	0.27	20250328	2090	-46.22	20240522	982	14.46	20241115	4.65	N	027580	500	295 억	719706	N	N	N	N
4	20250328	150408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1129	-33	5	-2.84	432949961	380618	79.95	1162	1167	1121	1510	814	1162	1137.49	1.22	-12072	1230	1196	1174	1140	1118	1185	1129	296	348	500	740	1	1	59181279	668	-6.17	1.15	12	0.64	-183.00	979.00	2090	20240522	-45.98	982	20241115	14.97	1539	-26.64	20250204	1121	0.71	20250328	2090	-45.98	20240522	982	14.97	20241115	4.65	N	027580	500	295 억	719706	N	N	N	N
5	20250328	140409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-32	5	-2.75	352615307	309136	64.93	1162	1167	1127	1510	814	1162	1140.65	1.22	-11591	1230	1196	1174	1140	1118	1185	1129	296	348	500	740	1	1	59181279	669	-6.17	1.15	12	0.52	-183.00	979.00	2090	20240522	-45.93	982	20241115	15.07	1539	-26.58	20250204	1121	0.80	20250313	2090	-45.93	20240522	982	15.07	20241115	4.65	N	027580	500	295 억	719706	N	N	N	N
6	20250328	130408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1130	-32	5	-2.75	302805990	265045	55.67	1162	1167	1130	1510	814	1162	1142.47	1.22	-8466	1230	1196	1174	1140	1118	1185	1129	296	348	500	740	1	1	59181279	669	-6.17	1.15	12	0.45	-183.00	979.00	2090	20240522	-45.93	982	20241115	15.07	1539	-26.58	20250204	1121	0.80	20250313	2090	-45.93	20240522	982	15.07	20241115	4.65	N	027580	500	295 억	719706	N	N	N	N
7	20250328	120407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1140	-22	5	-1.89	252280325	220464	46.31	1162	1167	1135	1510	814	1162	1144.32	1.22	9750	1230	1196	1174	1140	1118	1185	1129	296	348	500	740	1	1	59181279	675	-6.23	1.16	12	0.37	-183.00	979.00	2090	20240522	-45.45	982	20241115	16.09	1539	-25.93	20250204	1121	1.69	20250313	2090	-45.45	20240522	982	16.09	20241115	4.65	N	027580	500	295 억	719706	N	N	N	N
8	20250328	110406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-16	5	-1.38	240699072	210295	44.17	1162	1167	1135	1510	814	1162	1144.58	1.22	11080	1230	1196	1174	1140	1118	1185	1129	296	348	500	740	1	1	59181279	678	-6.26	1.17	12	0.36	-183.00	979.00	2090	20240522	-45.17	982	20241115	16.70	1539	-25.54	20250204	1121	2.23	20250313	2090	-45.17	20240522	982	16.70	20241115	4.65	N	027580	500	295 억	719706	N	N	N	N
9	20250328	100408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1141	-21	5	-1.81	161766377	141170	29.65	1162	1167	1135	1510	814	1162	1145.90	1.22	-26552	1230	1196	1174	1140	1118	1185	1129	296	348	500	740	1	1	59181279	675	-6.23	1.17	12	0.24	-183.00	979.00	2090	20240522	-45.41	982	20241115	16.19	1539	-25.86	20250204	1121	1.78	20250313	2090	-45.41	20240522	982	16.19	20241115	4.65	N	027580	500	295 억	719706	N	N	N	N
10	20250328	090411	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-3	5	-0.26	33861435	29227	6.14	1162	1167	1151	1510	814	1162	1158.57	1.22	-12442	1230	1196	1174	1140	1118	1185	1129	296	348	500	740	1	1	59181279	686	-6.33	1.18	12	0.05	-183.00	979.00	2090	20240522	-44.55	982	20241115	18.02	1539	-24.69	20250204	1121	3.39	20250313	2090	-44.55	20240522	982	18.02	20241115	4.65	N	027580	500	295 억	719706	N	N	N	N
11	20250327	161023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-13	5	-1.11	554367686	473667	112.56	1174	1208	1152	1527	823	1175	1170.36	1.28	-37275	1202	1188	1173	1159	1144	1195	1166	296	352	500	750	1	1	59181279	688	-6.35	1.19	12	0.80	-183.00	979.00	2090	20240522	-44.40	982	20241115	18.33	1539	-24.50	20250204	1121	3.66	20250313	2090	-44.40	20240522	982	18.33	20241115	4.68	N	027580	500	295 억	755975	N	N	N	N
12	20250327	150408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	-12	5	-1.02	524821707	448229	106.52	1174	1208	1152	1527	823	1175	1170.83	1.28	-39615	1202	1188	1173	1159	1144	1195	1166	296	352	500	750	1	1	59181279	688	-6.36	1.19	12	0.76	-183.00	979.00	2090	20240522	-44.35	982	20241115	18.43	1539	-24.43	20250204	1121	3.75	20250313	2090	-44.35	20240522	982	18.43	20241115	4.68	N	027580	500	295 억	755975	N	N	N	N
13	20250327	140405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	-8	5	-0.68	496378268	423756	100.70	1174	1208	1152	1527	823	1175	1171.33	1.28	-35851	1202	1188	1173	1159	1144	1195	1166	296	352	500	750	1	1	59181279	691	-6.38	1.19	12	0.72	-183.00	979.00	2090	20240522	-44.16	982	20241115	18.84	1539	-24.17	20250204	1121	4.10	20250313	2090	-44.16	20240522	982	18.84	20241115	4.68	N	027580	500	295 억	755975	N	N	N	N
14	20250327	130404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	-12	5	-1.02	439664688	375094	89.14	1174	1208	1152	1527	823	1175	1172.11	1.28	-38995	1202	1188	1173	1159	1144	1195	1166	296	352	500	750	1	1	59181279	688	-6.36	1.19	12	0.63	-183.00	979.00	2090	20240522	-44.35	982	20241115	18.43	1539	-24.43	20250204	1121	3.75	20250313	2090	-44.35	20240522	982	18.43	20241115	4.68	N	027580	500	295 억	755975	N	N	N	N
15	20250327	120408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-10	5	-0.85	408921420	348704	82.86	1174	1208	1152	1527	823	1175	1172.65	1.28	-29443	1202	1188	1173	1159	1144	1195	1166	296	352	500	750	1	1	59181279	689	-6.37	1.19	12	0.59	-183.00	979.00	2090	20240522	-44.26	982	20241115	18.64	1539	-24.30	20250204	1121	3.93	20250313	2090	-44.26	20240522	982	18.64	20241115	4.68	N	027580	500	295 억	755975	N	N	N	N
16	20250327	110408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-10	5	-0.85	378427028	322461	76.63	1174	1208	1152	1527	823	1175	1173.54	1.28	-44484	1202	1188	1173	1159	1144	1195	1166	296	352	500	750	1	1	59181279	689	-6.37	1.19	12	0.54	-183.00	979.00	2090	20240522	-44.26	982	20241115	18.64	1539	-24.30	20250204	1121	3.93	20250313	2090	-44.26	20240522	982	18.64	20241115	4.68	N	027580	500	295 억	755975	N	N	N	N
17	20250327	100405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1174	-1	5	-0.09	331603483	282417	67.11	1174	1208	1152	1527	823	1175	1174.15	1.28	-33821	1202	1188	1173	1159	1144	1195	1166	296	352	500	750	1	1	59181279	695	-6.42	1.20	12	0.48	-183.00	979.00	2090	20240522	-43.83	982	20241115	19.55	1539	-23.72	20250204	1121	4.73	20250313	2090	-43.83	20240522	982	19.55	20241115	4.68	N	027580	500	295 억	755975	N	N	N	N
18	20250327	090407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	-6	5	-0.51	36157239	31050	7.38	1174	1174	1160	1527	823	1175	1162.37	1.28	-18531	1202	1188	1173	1159	1144	1195	1166	296	352	500	750	1	1	59181279	692	-6.39	1.19	12	0.05	-183.00	979.00	2090	20240522	-44.07	982	20241115	19.04	1539	-24.04	20250204	1121	4.28	20250313	2090	-44.07	20240522	982	19.04	20241115	4.68	N	027580	500	295 억	755975	N	N	N	N
19	20250326	160403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	13	2	1.12	483844548	412774	13.27	1159	1187	1158	1510	814	1162	1172.17	1.10	98681	1322	1241	1192	1111	1062	1282	1152	296	348	500	740	1	1	59181279	695	-6.42	1.20	12	0.70	-183.00	979.00	2090	20240522	-43.78	982	20241115	19.65	1539	-23.65	20250204	1121	4.82	20250313	2090	-43.78	20240522	982	19.65	20241115	4.66	N	027580	500	295 억	652794	N	N	N	N
20	20250326	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	6	2	0.52	459282134	391839	12.60	1159	1187	1158	1510	814	1162	1172.12	1.10	93558	1322	1241	1192	1111	1062	1282	1152	296	348	500	740	1	1	59181279	691	-6.38	1.19	12	0.66	-183.00	979.00	2090	20240522	-44.11	982	20241115	18.94	1539	-24.11	20250204	1121	4.19	20250313	2090	-44.11	20240522	982	18.94	20241115	4.66	N	027580	500	295 억	652794	N	N	N	N
21	20250326	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	11	2	0.95	440069473	375399	12.07	1159	1187	1158	1510	814	1162	1172.27	1.10	87627	1322	1241	1192	1111	1062	1282	1152	296	348	500	740	1	1	59181279	694	-6.41	1.20	12	0.63	-183.00	979.00	2090	20240522	-43.88	982	20241115	19.45	1539	-23.78	20250204	1121	4.64	20250313	2090	-43.88	20240522	982	19.45	20241115	4.66	N	027580	500	295 억	652794	N	N	N	N
22	20250326	130405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1176	14	2	1.20	410817419	350452	11.27	1159	1187	1158	1510	814	1162	1172.25	1.10	78767	1322	1241	1192	1111	1062	1282	1152	296	348	500	740	1	1	59181279	696	-6.43	1.20	12	0.59	-183.00	979.00	2090	20240522	-43.73	982	20241115	19.76	1539	-23.59	20250204	1121	4.91	20250313	2090	-43.73	20240522	982	19.76	20241115	4.66	N	027580	500	295 억	652794	N	N	N	N
23	20250326	120405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1174	12	2	1.03	383821705	327386	10.53	1159	1187	1158	1510	814	1162	1172.38	1.10	73693	1322	1241	1192	1111	1062	1282	1152	296	348	500	740	1	1	59181279	695	-6.42	1.20	12	0.55	-183.00	979.00	2090	20240522	-43.83	982	20241115	19.55	1539	-23.72	20250204	1121	4.73	20250313	2090	-43.83	20240522	982	19.55	20241115	4.66	N	027580	500	295 억	652794	N	N	N	N
24	20250326	110404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	21	2	1.81	346242424	295505	9.50	1159	1187	1158	1510	814	1162	1171.70	1.10	77394	1322	1241	1192	1111	1062	1282	1152	296	348	500	740	1	1	59181279	700	-6.46	1.21	12	0.50	-183.00	979.00	2090	20240522	-43.40	982	20241115	20.47	1539	-23.13	20250204	1121	5.53	20250313	2090	-43.40	20240522	982	20.47	20241115	4.66	N	027580	500	295 억	652794	N	N	N	N
25	20250326	100405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	3	2	0.26	206963032	177061	5.69	1159	1180	1158	1510	814	1162	1168.88	1.10	60432	1322	1241	1192	1111	1062	1282	1152	296	348	500	740	1	1	59181279	689	-6.37	1.19	12	0.30	-183.00	979.00	2090	20240522	-44.26	982	20241115	18.64	1539	-24.30	20250204	1121	3.93	20250313	2090	-44.26	20240522	982	18.64	20241115	4.66	N	027580	500	295 억	652794	N	N	N	N
26	20250326	090404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	7	2	0.60	70277449	60028	1.93	1159	1180	1158	1510	814	1162	1170.74	1.10	27169	1322	1241	1192	1111	1062	1282	1152	296	348	500	740	1	1	59181279	692	-6.39	1.19	12	0.10	-183.00	979.00	2090	20240522	-44.07	982	20241115	19.04	1539	-24.04	20250204	1121	4.28	20250313	2090	-44.07	20240522	982	19.04	20241115	4.66	N	027580	500	295 억	652794	N	N	N	N
27	20250325	160403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	2	2	0.17	3680433938	3028278	1464.34	1155	1273	1143	1508	812	1160	1215.52	1.25	-104250	1186	1173	1159	1146	1132	1179	1152	296	348	500	740	1	1	59181279	688	-6.35	1.19	12	5.12	-183.00	979.00	2090	20240522	-44.40	982	20241115	18.33	1539	-24.50	20250204	1121	3.66	20250313	2090	-44.40	20240522	982	18.33	20241115	4.72	N	027580	500	295 억	742551	N	N	N	N
28	20250325	150403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	67	2	5.78	2577511295	2086368	1008.87	1155	1273	1143	1508	812	1160	1235.41	1.25	-186349	1186	1173	1159	1146	1132	1179	1152	296	348	500	740	1	1	59181279	726	-6.70	1.25	12	3.53	-183.00	979.00	2090	20240522	-41.29	982	20241115	24.95	1539	-20.27	20250204	1121	9.46	20250313	2090	-41.29	20240522	982	24.95	20241115	4.72	N	027580	500	295 억	742551	N	N	N	N
29	20250325	140402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1144	-16	5	-1.38	216046538	187503	90.67	1155	1171	1143	1508	812	1160	1152.23	1.25	-107713	1186	1173	1159	1146	1132	1179	1152	296	348	500	740	1	1	59181279	677	-6.25	1.17	12	0.32	-183.00	979.00	2090	20240522	-45.26	982	20241115	16.50	1539	-25.67	20250204	1121	2.05	20250313	2090	-45.26	20240522	982	16.50	20241115	4.72	N	027580	500	295 억	742551	N	N	N	N
30	20250325	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1153	-7	5	-0.60	168344388	145891	70.55	1155	1171	1148	1508	812	1160	1153.91	1.25	-74212	1186	1173	1159	1146	1132	1179	1152	296	348	500	740	1	1	59181279	682	-6.30	1.18	12	0.25	-183.00	979.00	2090	20240522	-44.83	982	20241115	17.41	1539	-25.08	20250204	1121	2.85	20250313	2090	-44.83	20240522	982	17.41	20241115	4.72	N	027580	500	295 억	742551	N	N	N	N
31	20250325	120402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	-8	5	-0.69	154167306	133559	64.58	1155	1171	1148	1508	812	1160	1154.30	1.25	-74208	1186	1173	1159	1146	1132	1179	1152	296	348	500	740	1	1	59181279	682	-6.30	1.18	12	0.23	-183.00	979.00	2090	20240522	-44.88	982	20241115	17.31	1539	-25.15	20250204	1121	2.77	20250313	2090	-44.88	20240522	982	17.31	20241115	4.72	N	027580	500	295 억	742551	N	N	N	N
32	20250325	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1155	-5	5	-0.43	79051211	68338	33.05	1155	1171	1153	1508	812	1160	1156.77	1.25	-22343	1186	1173	1159	1146	1132	1179	1152	296	348	500	740	1	1	59181279	684	-6.31	1.18	12	0.12	-183.00	979.00	2090	20240522	-44.74	982	20241115	17.62	1539	-24.95	20250204	1121	3.03	20250313	2090	-44.74	20240522	982	17.62	20241115	4.72	N	027580	500	295 억	742551	N	N	N	N
33	20250325	100409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	1	2	0.09	42213588	36481	17.64	1155	1171	1153	1508	812	1160	1157.14	1.25	-14422	1186	1173	1159	1146	1132	1179	1152	296	348	500	740	1	1	59181279	687	-6.34	1.19	12	0.06	-183.00	979.00	2090	20240522	-44.45	982	20241115	18.23	1539	-24.56	20250204	1121	3.57	20250313	2090	-44.45	20240522	982	18.23	20241115	4.72	N	027580	500	295 억	742551	N	N	N	N
34	20250325	090403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	11	2	0.95	5630692	4857	2.35	1155	1171	1155	1508	812	1160	1159.29	1.25	2268	1186	1173	1159	1146	1132	1179	1152	296	348	500	740	1	1	59181279	693	-6.40	1.20	12	0.01	-183.00	979.00	2090	20240522	-43.97	982	20241115	19.25	1539	-23.91	20250204	1121	4.46	20250313	2090	-43.97	20240522	982	19.25	20241115	4.72	N	027580	500	295 억	742551	N	N	N	N
35	20250324	160401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	1	2	0.09	232158147	200044	66.79	1148	1172	1145	1506	812	1159	1160.54	1.23	13176	1195	1176	1161	1142	1127	1169	1135	296	347	500	740	1	1	59181279	687	-6.34	1.18	12	0.34	-183.00	979.00	2090	20240522	-44.50	982	20241115	18.13	1539	-24.63	20250204	1121	3.48	20250313	2090	-44.50	20240522	982	18.13	20241115	4.71	N	027580	500	295 억	726071	N	N	N	N
36	20250324	150404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1160	1	2	0.09	215613156	185785	62.03	1148	1172	1145	1506	812	1159	1160.55	1.23	14153	1195	1176	1161	1142	1127	1169	1135	296	347	500	740	1	1	59181279	687	-6.34	1.18	12	0.31	-183.00	979.00	2090	20240522	-44.50	982	20241115	18.13	1539	-24.63	20250204	1121	3.48	20250313	2090	-44.50	20240522	982	18.13	20241115	4.71	N	027580	500	295 억	726071	N	N	N	N
37	20250324	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	4	2	0.35	180957900	155920	52.06	1148	1172	1145	1506	812	1159	1160.58	1.23	20036	1195	1176	1161	1142	1127	1169	1135	296	347	500	740	1	1	59181279	688	-6.36	1.19	12	0.26	-183.00	979.00	2090	20240522	-44.35	982	20241115	18.43	1539	-24.43	20250204	1121	3.75	20250313	2090	-44.35	20240522	982	18.43	20241115	4.71	N	027580	500	295 억	726071	N	N	N	N
38	20250324	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1164	5	2	0.43	131837883	113690	37.96	1148	1172	1145	1506	812	1159	1159.63	1.23	25152	1195	1176	1161	1142	1127	1169	1135	296	347	500	740	1	1	59181279	689	-6.36	1.19	12	0.19	-183.00	979.00	2090	20240522	-44.31	982	20241115	18.53	1539	-24.37	20250204	1121	3.84	20250313	2090	-44.31	20240522	982	18.53	20241115	4.71	N	027580	500	295 억	726071	N	N	N	N
39	20250324	120404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1163	4	2	0.35	120789397	104190	34.79	1148	1172	1145	1506	812	1159	1159.32	1.23	27203	1195	1176	1161	1142	1127	1169	1135	296	347	500	740	1	1	59181279	688	-6.36	1.19	12	0.18	-183.00	979.00	2090	20240522	-44.35	982	20241115	18.43	1539	-24.43	20250204	1121	3.75	20250313	2090	-44.35	20240522	982	18.43	20241115	4.71	N	027580	500	295 억	726071	N	N	N	N
40	20250324	110403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1164	5	2	0.43	102016904	88031	29.39	1148	1172	1145	1506	812	1159	1158.87	1.23	26257	1195	1176	1161	1142	1127	1169	1135	296	347	500	740	1	1	59181279	689	-6.36	1.19	12	0.15	-183.00	979.00	2090	20240522	-44.31	982	20241115	18.53	1539	-24.37	20250204	1121	3.84	20250313	2090	-44.31	20240522	982	18.53	20241115	4.71	N	027580	500	295 억	726071	N	N	N	N
41	20250324	100402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	2	2	0.17	75299467	65076	21.73	1148	1172	1145	1506	812	1159	1157.10	1.23	12396	1195	1176	1161	1142	1127	1169	1135	296	347	500	740	1	1	59181279	687	-6.34	1.19	12	0.11	-183.00	979.00	2090	20240522	-44.45	982	20241115	18.23	1539	-24.56	20250204	1121	3.57	20250313	2090	-44.45	20240522	982	18.23	20241115	4.71	N	027580	500	295 억	726071	N	N	N	N
42	20250324	090404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1146	-13	5	-1.12	28322320	24624	8.22	1148	1159	1145	1506	812	1159	1150.19	1.23	5370	1195	1176	1161	1142	1127	1169	1135	296	347	500	740	1	1	59181279	678	-6.26	1.17	12	0.04	-183.00	979.00	2090	20240522	-45.17	982	20241115	16.70	1539	-25.54	20250204	1121	2.23	20250313	2090	-45.17	20240522	982	16.70	20241115	4.71	N	027580	500	295 억	726071	N	N	N	N
43	20250321	160419	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-11	5	-0.94	337583837	291825	60.29	1160	1180	1146	1521	819	1170	1156.80	1.13	39099	1219	1194	1180	1155	1141	1187	1148	296	351	500	740	1	1	59181279	686	-6.33	1.18	12	0.49	-183.00	979.00	2090	20240522	-44.55	982	20241115	18.02	1539	-24.69	20250204	1121	3.39	20250313	2090	-44.55	20240522	982	18.02	20241115	4.69	N	027580	500	295 억	667589	N	N	N	N
44	20250321	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	-9	5	-0.77	294575757	254790	52.64	1160	1180	1146	1521	819	1170	1156.15	1.13	38941	1219	1194	1180	1155	1141	1187	1148	296	351	500	740	1	1	59181279	687	-6.34	1.19	12	0.43	-183.00	979.00	2090	20240522	-44.45	982	20241115	18.23	1539	-24.56	20250204	1121	3.57	20250313	2090	-44.45	20240522	982	18.23	20241115	4.69	N	027580	500	295 억	667589	N	N	N	N
45	20250321	140402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-8	5	-0.68	267953986	231841	47.90	1160	1180	1146	1521	819	1170	1155.77	1.13	36717	1219	1194	1180	1155	1141	1187	1148	296	351	500	740	1	1	59181279	688	-6.35	1.19	12	0.39	-183.00	979.00	2090	20240522	-44.40	982	20241115	18.33	1539	-24.50	20250204	1121	3.66	20250313	2090	-44.40	20240522	982	18.33	20241115	4.69	N	027580	500	295 억	667589	N	N	N	N
46	20250321	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1164	-6	5	-0.51	256792390	222234	45.91	1160	1180	1146	1521	819	1170	1155.50	1.13	36852	1219	1194	1180	1155	1141	1187	1148	296	351	500	740	1	1	59181279	689	-6.36	1.19	12	0.38	-183.00	979.00	2090	20240522	-44.31	982	20241115	18.53	1539	-24.37	20250204	1121	3.84	20250313	2090	-44.31	20240522	982	18.53	20241115	4.69	N	027580	500	295 억	667589	N	N	N	N
47	20250321	120404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	0	3	0.00	241121833	208790	43.14	1160	1180	1146	1521	819	1170	1154.85	1.13	33946	1219	1194	1180	1155	1141	1187	1148	296	351	500	740	1	1	59181279	692	-6.39	1.20	12	0.35	-183.00	979.00	2090	20240522	-44.02	982	20241115	19.14	1539	-23.98	20250204	1121	4.37	20250313	2090	-44.02	20240522	982	19.14	20241115	4.69	N	027580	500	295 억	667589	N	N	N	N
48	20250321	110403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	-11	5	-0.94	230505072	199720	41.26	1160	1170	1146	1521	819	1170	1154.14	1.13	34146	1219	1194	1180	1155	1141	1187	1148	296	351	500	740	1	1	59181279	686	-6.33	1.18	12	0.34	-183.00	979.00	2090	20240522	-44.55	982	20241115	18.02	1539	-24.69	20250204	1121	3.39	20250313	2090	-44.55	20240522	982	18.02	20241115	4.69	N	027580	500	295 억	667589	N	N	N	N
49	20250321	100404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1152	-18	5	-1.54	124503575	107953	22.30	1160	1170	1146	1521	819	1170	1153.31	1.13	14864	1219	1194	1180	1155	1141	1187	1148	296	351	500	740	1	1	59181279	682	-6.30	1.18	12	0.18	-183.00	979.00	2090	20240522	-44.88	982	20241115	17.31	1539	-25.15	20250204	1121	2.77	20250313	2090	-44.88	20240522	982	17.31	20241115	4.69	N	027580	500	295 억	667589	N	N	N	N
50	20250321	090405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-8	5	-0.68	4105698	3535	0.73	1160	1170	1160	1521	819	1170	1161.44	1.13	-651	1219	1194	1180	1155	1141	1187	1148	296	351	500	740	1	1	59181279	688	-6.35	1.19	12	0.01	-183.00	979.00	2090	20240522	-44.40	982	20241115	18.33	1539	-24.50	20250204	1121	3.66	20250313	2090	-44.40	20240522	982	18.33	20241115	4.69	N	027580	500	295 억	667589	N	N	N	N
51	20250320	160421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	-20	5	-1.68	563823141	477874	79.59	1190	1205	1166	1547	833	1190	1179.86	1.11	-24977	1228	1208	1198	1178	1168	1204	1174	296	357	500	760	1	1	59181279	692	-6.39	1.20	12	0.81	-183.00	979.00	2090	20240522	-44.02	982	20241115	19.14	1539	-23.98	20250204	1121	4.37	20250313	2090	-44.02	20240522	982	19.14	20241115	4.58	N	027580	500	295 억	659566	N	N	N	N
52	20250320	150403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	-21	5	-1.76	490035767	414700	69.07	1190	1205	1168	1547	833	1190	1181.66	1.11	-8451	1228	1208	1198	1178	1168	1204	1174	296	357	500	760	1	1	59181279	692	-6.39	1.19	12	0.70	-183.00	979.00	2090	20240522	-44.07	982	20241115	19.04	1539	-24.04	20250204	1121	4.28	20250313	2090	-44.07	20240522	982	19.04	20241115	4.58	N	027580	500	295 억	659566	N	N	N	N
53	20250320	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	-15	5	-1.26	425760306	359802	59.92	1190	1205	1170	1547	833	1190	1183.32	1.11	-8423	1228	1208	1198	1178	1168	1204	1174	296	357	500	760	1	1	59181279	695	-6.42	1.20	12	0.61	-183.00	979.00	2090	20240522	-43.78	982	20241115	19.65	1539	-23.65	20250204	1121	4.82	20250313	2090	-43.78	20240522	982	19.65	20241115	4.58	N	027580	500	295 억	659566	N	N	N	N
54	20250320	130404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	-2	5	-0.17	308836727	260438	43.37	1190	1205	1180	1547	833	1190	1185.84	1.11	-14845	1228	1208	1198	1178	1168	1204	1174	296	357	500	760	1	1	59181279	703	-6.49	1.21	12	0.44	-183.00	979.00	2090	20240522	-43.16	982	20241115	20.98	1539	-22.81	20250204	1121	5.98	20250313	2090	-43.16	20240522	982	20.98	20241115	4.58	N	027580	500	295 억	659566	N	N	N	N
55	20250320	120402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1191	1	2	0.08	270665308	228217	38.01	1190	1205	1180	1547	833	1190	1186.00	1.11	-19610	1228	1208	1198	1178	1168	1204	1174	296	357	500	760	1	1	59181279	705	-6.51	1.22	12	0.39	-183.00	979.00	2090	20240522	-43.01	982	20241115	21.28	1539	-22.61	20250204	1121	6.24	20250313	2090	-43.01	20240522	982	21.28	20241115	4.58	N	027580	500	295 억	659566	N	N	N	N
56	20250320	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	-3	5	-0.25	222790507	187964	31.30	1190	1205	1180	1547	833	1190	1185.28	1.11	-27704	1228	1208	1198	1178	1168	1204	1174	296	357	500	760	1	1	59181279	702	-6.49	1.21	12	0.32	-183.00	979.00	2090	20240522	-43.21	982	20241115	20.88	1539	-22.87	20250204	1121	5.89	20250313	2090	-43.21	20240522	982	20.88	20241115	4.58	N	027580	500	295 억	659566	N	N	N	N
57	20250320	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1187	-3	5	-0.25	184303243	155528	25.90	1190	1205	1180	1547	833	1190	1185.02	1.11	-13812	1228	1208	1198	1178	1168	1204	1174	296	357	500	760	1	1	59181279	702	-6.49	1.21	12	0.26	-183.00	979.00	2090	20240522	-43.21	982	20241115	20.88	1539	-22.87	20250204	1121	5.89	20250313	2090	-43.21	20240522	982	20.88	20241115	4.58	N	027580	500	295 억	659566	N	N	N	N
58	20250320	090404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1193	3	2	0.25	13693388	11484	1.91	1190	1205	1190	1547	833	1190	1192.39	1.11	-93	1228	1208	1198	1178	1168	1204	1174	296	357	500	760	1	1	59181279	706	-6.52	1.22	12	0.02	-183.00	979.00	2090	20240522	-42.92	982	20241115	21.49	1539	-22.48	20250204	1121	6.42	20250313	2090	-42.92	20240522	982	21.49	20241115	4.58	N	027580	500	295 억	659566	N	N	N	N
59	20250319	160400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1190	-18	5	-1.49	712214768	593403	48.43	1212	1218	1188	1570	846	1208	1200.29	1.07	-1288	1240	1224	1208	1192	1176	1232	1200	296	362	500	770	1	1	59181279	704	-6.50	1.22	12	1.00	-183.00	979.00	2090	20240522	-43.06	982	20241115	21.18	1539	-22.68	20250204	1121	6.16	20250313	2090	-43.06	20240522	982	21.18	20241115	4.70	N	027580	500	295 억	632241	N	N	N	N
60	20250319	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-16	5	-1.32	647079163	538674	43.96	1212	1218	1190	1570	846	1208	1201.24	1.07	-6570	1240	1224	1208	1192	1176	1232	1200	296	362	500	770	1	1	59181279	705	-6.51	1.22	12	0.91	-183.00	979.00	2090	20240522	-42.97	982	20241115	21.38	1539	-22.55	20250204	1121	6.33	20250313	2090	-42.97	20240522	982	21.38	20241115	4.70	N	027580	500	295 억	632241	N	N	N	N
61	20250319	140403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1194	-14	5	-1.16	557173423	463281	37.81	1212	1218	1190	1570	846	1208	1202.67	1.07	693	1240	1224	1208	1192	1176	1232	1200	296	362	500	770	1	1	59181279	707	-6.52	1.22	12	0.78	-183.00	979.00	2090	20240522	-42.87	982	20241115	21.59	1539	-22.42	20250204	1121	6.51	20250313	2090	-42.87	20240522	982	21.59	20241115	4.70	N	027580	500	295 억	632241	N	N	N	N
62	20250319	130401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1204	-4	5	-0.33	373595723	309993	25.30	1212	1218	1199	1570	846	1208	1205.17	1.07	30035	1240	1224	1208	1192	1176	1232	1200	296	362	500	770	1	1	59181279	713	-6.58	1.23	12	0.52	-183.00	979.00	2090	20240522	-42.39	982	20241115	22.61	1539	-21.77	20250204	1121	7.40	20250313	2090	-42.39	20240522	982	22.61	20241115	4.70	N	027580	500	295 억	632241	N	N	N	N
63	20250319	120401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1203	-5	5	-0.41	366459230	304061	24.81	1212	1218	1199	1570	846	1208	1205.22	1.07	29874	1240	1224	1208	1192	1176	1232	1200	296	362	500	770	1	1	59181279	712	-6.57	1.23	12	0.51	-183.00	979.00	2090	20240522	-42.44	982	20241115	22.51	1539	-21.83	20250204	1121	7.31	20250313	2090	-42.44	20240522	982	22.51	20241115	4.70	N	027580	500	295 억	632241	N	N	N	N
64	20250319	110401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1203	-5	5	-0.41	286849312	237848	19.41	1212	1218	1199	1570	846	1208	1206.02	1.07	22365	1240	1224	1208	1192	1176	1232	1200	296	362	500	770	1	1	59181279	712	-6.57	1.23	12	0.40	-183.00	979.00	2090	20240522	-42.44	982	20241115	22.51	1539	-21.83	20250204	1121	7.31	20250313	2090	-42.44	20240522	982	22.51	20241115	4.70	N	027580	500	295 억	632241	N	N	N	N
65	20250319	100402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1203	-5	5	-0.41	233998672	193982	15.83	1212	1218	1199	1570	846	1208	1206.29	1.07	20085	1240	1224	1208	1192	1176	1232	1200	296	362	500	770	1	1	59181279	712	-6.57	1.23	12	0.33	-183.00	979.00	2090	20240522	-42.44	982	20241115	22.51	1539	-21.83	20250204	1121	7.31	20250313	2090	-42.44	20240522	982	22.51	20241115	4.70	N	027580	500	295 억	632241	N	N	N	N
66	20250319	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	8	2	0.66	29532124	24392	1.99	1212	1218	1204	1570	846	1208	1210.73	1.07	-34	1240	1224	1208	1192	1176	1232	1200	296	362	500	770	1	1	59181279	720	-6.64	1.24	12	0.04	-183.00	979.00	2090	20240522	-41.82	982	20241115	23.83	1539	-20.99	20250204	1121	8.47	20250313	2090	-41.82	20240522	982	23.83	20241115	4.70	N	027580	500	295 억	632241	N	N	N	N
67	20250318	160359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1208	-2	5	-0.17	1470370504	1218894	9.12	1205	1224	1192	1573	847	1210	1206.30	1.06	7150	1416	1312	1237	1133	1058	1365	1186	296	363	500	770	1	1	59181279	715	-6.60	1.23	12	2.06	-183.00	979.00	2090	20240522	-42.20	982	20241115	23.01	1539	-21.51	20250204	1121	7.76	20250313	2090	-42.20	20240522	982	23.01	20241115	4.72	N	027580	500	295 억	625482	N	N	N	N
68	20250318	150402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	-3	5	-0.25	1423132945	1179737	8.83	1205	1224	1192	1573	847	1210	1206.30	1.06	-4769	1416	1312	1237	1133	1058	1365	1186	296	363	500	770	1	1	59181279	714	-6.60	1.23	12	1.99	-183.00	979.00	2090	20240522	-42.25	982	20241115	22.91	1539	-21.57	20250204	1121	7.67	20250313	2090	-42.25	20240522	982	22.91	20241115	4.72	N	027580	500	295 억	625482	N	N	N	N
69	20250318	140401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	-3	5	-0.25	1309741264	1085729	8.12	1205	1224	1192	1573	847	1210	1206.31	1.06	-8799	1416	1312	1237	1133	1058	1365	1186	296	363	500	770	1	1	59181279	714	-6.60	1.23	12	1.83	-183.00	979.00	2090	20240522	-42.25	982	20241115	22.91	1539	-21.57	20250204	1121	7.67	20250313	2090	-42.25	20240522	982	22.91	20241115	4.72	N	027580	500	295 억	625482	N	N	N	N
70	20250318	130400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	6	2	0.50	1197370723	992935	7.43	1205	1224	1192	1573	847	1210	1205.87	1.06	-9525	1416	1312	1237	1133	1058	1365	1186	296	363	500	770	1	1	59181279	720	-6.64	1.24	12	1.68	-183.00	979.00	2090	20240522	-41.82	982	20241115	23.83	1539	-20.99	20250204	1121	8.47	20250313	2090	-41.82	20240522	982	23.83	20241115	4.72	N	027580	500	295 억	625482	N	N	N	N
71	20250318	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1216	6	2	0.50	1107022275	918546	6.87	1205	1224	1192	1573	847	1210	1205.17	1.06	-7989	1416	1312	1237	1133	1058	1365	1186	296	363	500	770	1	1	59181279	720	-6.64	1.24	12	1.55	-183.00	979.00	2090	20240522	-41.82	982	20241115	23.83	1539	-20.99	20250204	1121	8.47	20250313	2090	-41.82	20240522	982	23.83	20241115	4.72	N	027580	500	295 억	625482	N	N	N	N
72	20250318	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	-3	5	-0.25	1001865027	831443	6.22	1205	1224	1192	1573	847	1210	1204.95	1.06	-19611	1416	1312	1237	1133	1058	1365	1186	296	363	500	770	1	1	59181279	714	-6.60	1.23	12	1.40	-183.00	979.00	2090	20240522	-42.25	982	20241115	22.91	1539	-21.57	20250204	1121	7.67	20250313	2090	-42.25	20240522	982	22.91	20241115	4.72	N	027580	500	295 억	625482	N	N	N	N
73	20250318	100401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	-10	5	-0.83	869163106	721160	5.40	1205	1224	1192	1573	847	1210	1205.20	1.06	-59213	1416	1312	1237	1133	1058	1365	1186	296	363	500	770	1	1	59181279	710	-6.56	1.23	12	1.22	-183.00	979.00	2090	20240522	-42.58	982	20241115	22.20	1539	-22.03	20250204	1121	7.05	20250313	2090	-42.58	20240522	982	22.20	20241115	4.72	N	027580	500	295 억	625482	N	N	N	N
74	20250318	090401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	5	2	0.41	226732468	188005	1.41	1205	1221	1192	1573	847	1210	1205.91	1.06	-11302	1416	1312	1237	1133	1058	1365	1186	296	363	500	770	1	1	59181279	719	-6.64	1.24	12	0.32	-183.00	979.00	2090	20240522	-41.87	982	20241115	23.73	1539	-21.05	20250204	1121	8.39	20250313	2090	-41.87	20240522	982	23.73	20241115	4.72	N	027580	500	295 억	625482	N	N	N	N
75	20250317	160400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	37	2	3.15	16701702678	13255194	4127.61	1175	1341	1162	1524	822	1173	1260.08	1.64	-357704	1211	1191	1156	1136	1101	1202	1147	296	351	500	750	1	1	59181279	716	-6.61	1.24	12	22.40	-183.00	979.00	2090	20240522	-42.11	982	20241115	23.22	1539	-21.38	20250204	1121	7.94	20250313	2090	-42.11	20240522	982	23.22	20241115	4.67	N	027580	500	295 억	973060	N	N	N	N
76	20250317	150359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	48	2	4.09	16150376553	12802270	3986.57	1175	1341	1162	1524	822	1173	1261.52	1.64	-394657	1211	1191	1156	1136	1101	1202	1147	296	351	500	750	1	1	59181279	723	-6.67	1.25	12	21.63	-183.00	979.00	2090	20240522	-41.58	982	20241115	24.34	1539	-20.66	20250204	1121	8.92	20250313	2090	-41.58	20240522	982	24.34	20241115	4.67	N	027580	500	295 억	973060	N	N	N	N
77	20250317	140400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1206	33	2	2.81	8906495639	7099046	2210.61	1175	1299	1162	1524	822	1173	1254.60	1.64	-401117	1211	1191	1156	1136	1101	1202	1147	296	351	500	750	1	1	59181279	714	-6.59	1.23	12	12.00	-183.00	979.00	2090	20240522	-42.30	982	20241115	22.81	1539	-21.64	20250204	1121	7.58	20250313	2090	-42.30	20240522	982	22.81	20241115	4.67	N	027580	500	295 억	973060	N	N	N	N
78	20250317	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1237	64	2	5.46	2029581163	1638307	510.16	1175	1280	1162	1524	822	1173	1238.83	1.64	-249595	1211	1191	1156	1136	1101	1202	1147	296	351	500	750	1	1	59181279	732	-6.76	1.26	12	2.77	-183.00	979.00	2090	20240522	-40.81	982	20241115	25.97	1539	-19.62	20250204	1121	10.35	20250313	2090	-40.81	20240522	982	25.97	20241115	4.67	N	027580	500	295 억	973060	N	N	N	N
79	20250317	120358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1169	-4	5	-0.34	90602981	77486	24.13	1175	1200	1162	1524	822	1173	1169.28	1.64	-41998	1211	1191	1156	1136	1101	1202	1147	296	351	500	750	1	1	59181279	692	-6.39	1.19	12	0.13	-183.00	979.00	2090	20240522	-44.07	982	20241115	19.04	1539	-24.04	20250204	1121	4.28	20250313	2090	-44.07	20240522	982	19.04	20241115	4.67	N	027580	500	295 억	973060	N	N	N	N
80	20250317	110359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1172	-1	5	-0.09	78044849	66738	20.78	1175	1200	1162	1524	822	1173	1169.42	1.64	-40470	1211	1191	1156	1136	1101	1202	1147	296	351	500	750	1	1	59181279	694	-6.40	1.20	12	0.11	-183.00	979.00	2090	20240522	-43.92	982	20241115	19.35	1539	-23.85	20250204	1121	4.55	20250313	2090	-43.92	20240522	982	19.35	20241115	4.67	N	027580	500	295 억	973060	N	N	N	N
81	20250317	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1168	-5	5	-0.43	59191740	50598	15.76	1175	1200	1162	1524	822	1173	1169.84	1.64	-30050	1211	1191	1156	1136	1101	1202	1147	296	351	500	750	1	1	59181279	691	-6.38	1.19	12	0.09	-183.00	979.00	2090	20240522	-44.11	982	20241115	18.94	1539	-24.11	20250204	1121	4.19	20250313	2090	-44.11	20240522	982	18.94	20241115	4.67	N	027580	500	295 억	973060	N	N	N	N
82	20250317	090359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	-7	5	-0.60	19570435	16680	5.19	1175	1200	1166	1524	822	1173	1173.29	1.64	-6994	1211	1191	1156	1136	1101	1202	1147	296	351	500	750	1	1	59181279	690	-6.37	1.19	12	0.03	-183.00	979.00	2090	20240522	-44.21	982	20241115	18.74	1539	-24.24	20250204	1121	4.01	20250313	2090	-44.21	20240522	982	18.74	20241115	4.67	N	027580	500	295 억	973060	N	N	N	N
83	20250314	160359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	52	2	4.64	371263316	320228	112.31	1121	1176	1121	1457	785	1121	1159.35	1.58	40670	1193	1157	1139	1103	1085	1148	1094	296	336	500	710	1	1	59181279	694	167.57	1.02	12	0.54	7.00	1148.00	2090	20240522	-43.88	982	20241115	19.45	1539	-23.78	20250204	1121	4.64	20250314	2090	-43.88	20240522	982	19.45	20241115	4.66	N	027580	500	295 억	933100	N	N	N	N
84	20250314	150401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1164	43	2	3.84	337399677	291227	102.14	1121	1176	1121	1457	785	1121	1158.55	1.58	42962	1193	1157	1139	1103	1085	1148	1094	296	336	500	710	1	1	59181279	689	166.29	1.01	12	0.49	7.00	1148.00	2090	20240522	-44.31	982	20241115	18.53	1539	-24.37	20250204	1121	3.84	20250314	2090	-44.31	20240522	982	18.53	20241115	4.66	N	027580	500	295 억	933100	N	N	N	N
85	20250314	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	41	2	3.66	303935907	262378	92.02	1121	1176	1121	1457	785	1121	1158.39	1.58	28597	1193	1157	1139	1103	1085	1148	1094	296	336	500	710	1	1	59181279	688	166.00	1.01	12	0.44	7.00	1148.00	2090	20240522	-44.40	982	20241115	18.33	1539	-24.50	20250204	1121	3.66	20250314	2090	-44.40	20240522	982	18.33	20241115	4.66	N	027580	500	295 억	933100	N	N	N	N
86	20250314	130358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1164	43	2	3.84	294546224	254276	89.18	1121	1176	1121	1457	785	1121	1158.37	1.58	25964	1193	1157	1139	1103	1085	1148	1094	296	336	500	710	1	1	59181279	689	166.29	1.01	12	0.43	7.00	1148.00	2090	20240522	-44.31	982	20241115	18.53	1539	-24.37	20250204	1121	3.84	20250314	2090	-44.31	20240522	982	18.53	20241115	4.66	N	027580	500	295 억	933100	N	N	N	N
87	20250314	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	41	2	3.66	242234665	209212	73.38	1121	1176	1121	1457	785	1121	1157.84	1.58	7474	1193	1157	1139	1103	1085	1148	1094	296	336	500	710	1	1	59181279	688	166.00	1.01	12	0.35	7.00	1148.00	2090	20240522	-44.40	982	20241115	18.33	1539	-24.50	20250204	1121	3.66	20250314	2090	-44.40	20240522	982	18.33	20241115	4.66	N	027580	500	295 억	933100	N	N	N	N
88	20250314	110358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1159	38	2	3.39	207551466	179370	62.91	1121	1176	1121	1457	785	1121	1157.11	1.58	-5031	1193	1157	1139	1103	1085	1148	1094	296	336	500	710	1	1	59181279	686	165.57	1.01	12	0.30	7.00	1148.00	2090	20240522	-44.55	982	20241115	18.02	1539	-24.69	20250204	1121	3.39	20250314	2090	-44.55	20240522	982	18.02	20241115	4.66	N	027580	500	295 억	933100	N	N	N	N
89	20250314	100359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1164	43	2	3.84	151355566	130954	45.93	1121	1176	1121	1457	785	1121	1155.79	1.58	33007	1193	1157	1139	1103	1085	1148	1094	296	336	500	710	1	1	59181279	689	166.29	1.01	12	0.22	7.00	1148.00	2090	20240522	-44.31	982	20241115	18.53	1539	-24.37	20250204	1121	3.84	20250314	2090	-44.31	20240522	982	18.53	20241115	4.66	N	027580	500	295 억	933100	N	N	N	N
90	20250314	090400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1139	18	2	1.61	24928816	22030	7.73	1121	1160	1121	1457	785	1121	1131.58	1.58	7420	1193	1157	1139	1103	1085	1148	1094	296	336	500	710	1	1	59181279	674	162.71	0.99	12	0.04	7.00	1148.00	2090	20240522	-45.50	982	20241115	15.99	1539	-25.99	20250204	1121	1.61	20250314	2090	-45.50	20240522	982	15.99	20241115	4.66	N	027580	500	295 억	933100	N	N	N	N
91	20250313	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1121	-41	5	-3.53	323899172	280932	74.62	1162	1175	1121	1510	814	1162	1153.68	1.56	-29687	1198	1179	1170	1151	1142	1175	1147	296	348	500	740	1	1	59181279	663	160.14	0.98	12	0.47	7.00	1148.00	2090	20240522	-46.36	982	20241115	14.15	1539	-27.16	20250204	1121	0.00	20250313	2090	-46.36	20240522	982	14.15	20241115	4.81	N	027580	500	295 억	924587	N	N	N	N
92	20250313	150357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1148	-14	5	-1.20	241465466	208144	55.29	1162	1175	1146	1510	814	1162	1160.09	1.56	-47072	1198	1179	1170	1151	1142	1175	1147	296	348	500	740	1	1	59181279	679	164.00	1.00	12	0.35	7.00	1148.00	2090	20240522	-45.07	982	20241115	16.90	1539	-25.41	20250204	1146	0.17	20250313	2090	-45.07	20240522	982	16.90	20241115	4.81	N	027580	500	295 억	924587	N	N	N	N
93	20250313	140356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1161	-1	5	-0.09	195387365	168144	44.66	1162	1175	1152	1510	814	1162	1162.02	1.56	-23582	1198	1179	1170	1151	1142	1175	1147	296	348	500	740	1	1	59181279	687	165.86	1.01	12	0.28	7.00	1148.00	2090	20240522	-44.45	982	20241115	18.23	1539	-24.56	20250204	1149	1.04	20250311	2090	-44.45	20240522	982	18.23	20241115	4.81	N	027580	500	295 억	924587	N	N	N	N
94	20250313	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1158	-4	5	-0.34	146080612	125453	33.32	1162	1175	1156	1510	814	1162	1164.43	1.56	-13729	1198	1179	1170	1151	1142	1175	1147	296	348	500	740	1	1	59181279	685	165.43	1.01	12	0.21	7.00	1148.00	2090	20240522	-44.59	982	20241115	17.92	1539	-24.76	20250204	1149	0.78	20250311	2090	-44.59	20240522	982	17.92	20241115	4.81	N	027580	500	295 억	924587	N	N	N	N
95	20250313	120357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	0	3	0.00	125967516	108108	28.71	1162	1175	1156	1510	814	1162	1165.20	1.56	-3491	1198	1179	1170	1151	1142	1175	1147	296	348	500	740	1	1	59181279	688	166.00	1.01	12	0.18	7.00	1148.00	2090	20240522	-44.40	982	20241115	18.33	1539	-24.50	20250204	1149	1.13	20250311	2090	-44.40	20240522	982	18.33	20241115	4.81	N	027580	500	295 억	924587	N	N	N	N
96	20250313	110356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1166	4	2	0.34	66289265	56675	15.05	1162	1175	1162	1510	814	1162	1169.64	1.56	-3241	1198	1179	1170	1151	1142	1175	1147	296	348	500	740	1	1	59181279	690	166.57	1.02	12	0.10	7.00	1148.00	2090	20240522	-44.21	982	20241115	18.74	1539	-24.24	20250204	1149	1.48	20250311	2090	-44.21	20240522	982	18.74	20241115	4.81	N	027580	500	295 억	924587	N	N	N	N
97	20250313	100356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	9	2	0.77	53467274	45684	12.13	1162	1175	1162	1510	814	1162	1170.37	1.56	-4916	1198	1179	1170	1151	1142	1175	1147	296	348	500	740	1	1	59181279	693	167.29	1.02	12	0.08	7.00	1148.00	2090	20240522	-43.97	982	20241115	19.25	1539	-23.91	20250204	1149	1.91	20250311	2090	-43.97	20240522	982	19.25	20241115	4.81	N	027580	500	295 억	924587	N	N	N	N
98	20250313	090357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1172	10	2	0.86	9404893	8064	2.14	1162	1172	1162	1510	814	1162	1166.28	1.56	2449	1198	1179	1170	1151	1142	1175	1147	296	348	500	740	1	1	59181279	694	167.43	1.02	12	0.01	7.00	1148.00	2090	20240522	-43.92	982	20241115	19.35	1539	-23.85	20250204	1149	2.00	20250311	2090	-43.92	20240522	982	19.35	20241115	4.81	N	027580	500	295 억	924587	N	N	N	N
99	20250312	160355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	-15	5	-1.27	432295013	367854	79.01	1170	1189	1161	1530	824	1177	1175.18	1.48	50278	1219	1197	1173	1151	1127	1209	1163	296	353	500	750	1	1	59181279	688	166.00	1.01	12	0.62	7.00	1148.00	2090	20240522	-44.40	982	20241115	18.33	1539	-24.50	20250204	1149	1.13	20250311	2090	-44.40	20240522	982	18.33	20241115	5.01	N	027580	500	295 억	874462	N	N	N	N
100	20250312	150355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1167	-10	5	-0.85	373352451	317204	68.13	1170	1189	1166	1530	824	1177	1177.01	1.48	56985	1219	1197	1173	1151	1127	1209	1163	296	353	500	750	1	1	59181279	691	166.71	1.02	12	0.54	7.00	1148.00	2090	20240522	-44.16	982	20241115	18.84	1539	-24.17	20250204	1149	1.57	20250311	2090	-44.16	20240522	982	18.84	20241115	5.01	N	027580	500	295 억	874462	N	N	N	N
101	20250312	140354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	-2	5	-0.17	321589162	272919	58.62	1170	1189	1169	1530	824	1177	1178.33	1.48	73190	1219	1197	1173	1151	1127	1209	1163	296	353	500	750	1	1	59181279	695	167.86	1.02	12	0.46	7.00	1148.00	2090	20240522	-43.78	982	20241115	19.65	1539	-23.65	20250204	1149	2.26	20250311	2090	-43.78	20240522	982	19.65	20241115	5.01	N	027580	500	295 억	874462	N	N	N	N
102	20250312	130354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1172	-5	5	-0.42	234198171	198285	42.59	1170	1189	1170	1530	824	1177	1181.13	1.48	59333	1219	1197	1173	1151	1127	1209	1163	296	353	500	750	1	1	59181279	694	167.43	1.02	12	0.34	7.00	1148.00	2090	20240522	-43.92	982	20241115	19.35	1539	-23.85	20250204	1149	2.00	20250311	2090	-43.92	20240522	982	19.35	20241115	5.01	N	027580	500	295 억	874462	N	N	N	N
103	20250312	120355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	5	2	0.42	157152074	132782	28.52	1170	1189	1170	1530	824	1177	1183.55	1.48	21885	1219	1197	1173	1151	1127	1209	1163	296	353	500	750	1	1	59181279	700	168.86	1.03	12	0.22	7.00	1148.00	2090	20240522	-43.44	982	20241115	20.37	1539	-23.20	20250204	1149	2.87	20250311	2090	-43.44	20240522	982	20.37	20241115	5.01	N	027580	500	295 억	874462	N	N	N	N
104	20250312	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1186	9	2	0.76	115075553	97202	20.88	1170	1189	1170	1530	824	1177	1183.91	1.48	9094	1219	1197	1173	1151	1127	1209	1163	296	353	500	750	1	1	59181279	702	169.43	1.03	12	0.16	7.00	1148.00	2090	20240522	-43.25	982	20241115	20.77	1539	-22.94	20250204	1149	3.22	20250311	2090	-43.25	20240522	982	20.77	20241115	5.01	N	027580	500	295 억	874462	N	N	N	N
105	20250312	100354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1181	4	2	0.34	60763125	51406	11.04	1170	1187	1170	1530	824	1177	1182.06	1.48	-3693	1219	1197	1173	1151	1127	1209	1163	296	353	500	750	1	1	59181279	699	168.71	1.03	12	0.09	7.00	1148.00	2090	20240522	-43.49	982	20241115	20.26	1539	-23.26	20250204	1149	2.79	20250311	2090	-43.49	20240522	982	20.26	20241115	5.01	N	027580	500	295 억	874462	N	N	N	N
106	20250312	090355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1171	-6	5	-0.51	8237252	7013	1.51	1170	1185	1170	1530	824	1177	1174.43	1.48	2579	1219	1197	1173	1151	1127	1209	1163	296	353	500	750	1	1	59181279	693	167.29	1.02	12	0.01	7.00	1148.00	2090	20240522	-43.97	982	20241115	19.25	1539	-23.91	20250204	1149	1.91	20250311	2090	-43.97	20240522	982	19.25	20241115	5.01	N	027580	500	295 억	874462	N	N	N	N
107	20250311	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-8	5	-0.68	537507549	461260	104.49	1149	1195	1149	1540	830	1185	1165.26	1.19	67566	1236	1210	1196	1170	1156	1203	1163	296	355	500	750	1	1	59181279	697	168.14	1.03	12	0.78	7.00	1148.00	2090	20240522	-43.68	982	20241115	19.86	1539	-23.52	20250204	1149	2.44	20250311	2090	-43.68	20240522	982	19.86	20241115	5.06	N	027580	500	295 억	706899	N	N	N	N
108	20250311	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1177	-8	5	-0.68	521183781	447367	101.34	1149	1195	1149	1540	830	1185	1164.99	1.19	64590	1236	1210	1196	1170	1156	1203	1163	296	355	500	750	1	1	59181279	697	168.14	1.03	12	0.76	7.00	1148.00	2090	20240522	-43.68	982	20241115	19.86	1539	-23.52	20250204	1149	2.44	20250311	2090	-43.68	20240522	982	19.86	20241115	5.06	N	027580	500	295 억	706899	N	N	N	N
109	20250311	140353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	-2	5	-0.17	467387131	401579	90.97	1149	1195	1149	1540	830	1185	1163.86	1.19	59986	1236	1210	1196	1170	1156	1203	1163	296	355	500	750	1	1	59181279	700	169.00	1.03	12	0.68	7.00	1148.00	2090	20240522	-43.40	982	20241115	20.47	1539	-23.13	20250204	1149	2.96	20250311	2090	-43.40	20240522	982	20.47	20241115	5.06	N	027580	500	295 억	706899	N	N	N	N
110	20250311	130353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1172	-13	5	-1.10	448532857	385561	87.34	1149	1195	1149	1540	830	1185	1163.31	1.19	55700	1236	1210	1196	1170	1156	1203	1163	296	355	500	750	1	1	59181279	694	167.43	1.02	12	0.65	7.00	1148.00	2090	20240522	-43.92	982	20241115	19.35	1539	-23.85	20250204	1149	2.00	20250311	2090	-43.92	20240522	982	19.35	20241115	5.06	N	027580	500	295 억	706899	N	N	N	N
111	20250311	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1172	-13	5	-1.10	427408793	367565	83.27	1149	1195	1149	1540	830	1185	1162.80	1.19	55480	1236	1210	1196	1170	1156	1203	1163	296	355	500	750	1	1	59181279	694	167.43	1.02	12	0.62	7.00	1148.00	2090	20240522	-43.92	982	20241115	19.35	1539	-23.85	20250204	1149	2.00	20250311	2090	-43.92	20240522	982	19.35	20241115	5.06	N	027580	500	295 억	706899	N	N	N	N
112	20250311	110353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1165	-20	5	-1.69	392723259	337900	76.55	1149	1195	1149	1540	830	1185	1162.23	1.19	37744	1236	1210	1196	1170	1156	1203	1163	296	355	500	750	1	1	59181279	689	166.43	1.01	12	0.57	7.00	1148.00	2090	20240522	-44.26	982	20241115	18.64	1539	-24.30	20250204	1149	1.39	20250311	2090	-44.26	20240522	982	18.64	20241115	5.06	N	027580	500	295 억	706899	N	N	N	N
113	20250311	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1175	-10	5	-0.84	324082092	278922	63.19	1149	1195	1149	1540	830	1185	1161.89	1.19	38753	1236	1210	1196	1170	1156	1203	1163	296	355	500	750	1	1	59181279	695	167.86	1.02	12	0.47	7.00	1148.00	2090	20240522	-43.78	982	20241115	19.65	1539	-23.65	20250204	1149	2.26	20250311	2090	-43.78	20240522	982	19.65	20241115	5.06	N	027580	500	295 억	706899	N	N	N	N
114	20250311	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1172	-13	5	-1.10	124868380	108258	24.52	1149	1195	1149	1540	830	1185	1153.37	1.19	32766	1236	1210	1196	1170	1156	1203	1163	296	355	500	750	1	1	59181279	694	167.43	1.02	12	0.18	7.00	1148.00	2090	20240522	-43.92	982	20241115	19.35	1539	-23.85	20250204	1149	2.00	20250311	2090	-43.92	20240522	982	19.35	20241115	5.06	N	027580	500	295 억	706899	N	N	N	N
115	20250310	160349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1185	-32	5	-2.63	478154097	398865	107.42	1198	1222	1182	1582	852	1217	1199.71	1.10	55282	1255	1235	1219	1199	1183	1228	1192	296	365	500	770	1	1	59181279	701	169.29	1.03	12	0.67	7.00	1148.00	2090	20240522	-43.30	982	20241115	20.67	1539	-23.00	20250204	1182	0.25	20250310	2090	-43.30	20240522	982	20.67	20241115	5.07	N	027580	500	295 억	651617	N	N	N	N
116	20250310	150352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1200	-17	5	-1.40	368865213	306743	82.61	1198	1222	1182	1582	852	1217	1202.52	1.10	48587	1255	1235	1219	1199	1183	1228	1192	296	365	500	770	1	1	59181279	710	171.43	1.05	12	0.52	7.00	1148.00	2090	20240522	-42.58	982	20241115	22.20	1539	-22.03	20250204	1182	1.52	20250310	2090	-42.58	20240522	982	22.20	20241115	5.07	N	027580	500	295 억	651617	N	N	N	N
117	20250310	140352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1208	-9	5	-0.74	303030646	251887	67.84	1198	1222	1182	1582	852	1217	1203.04	1.10	55670	1255	1235	1219	1199	1183	1228	1192	296	365	500	770	1	1	59181279	715	172.57	1.05	12	0.43	7.00	1148.00	2090	20240522	-42.20	982	20241115	23.01	1539	-21.51	20250204	1182	2.20	20250310	2090	-42.20	20240522	982	23.01	20241115	5.07	N	027580	500	295 억	651617	N	N	N	N
118	20250310	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1209	-8	5	-0.66	227665819	189458	51.02	1198	1217	1182	1582	852	1217	1201.67	1.10	40242	1255	1235	1219	1199	1183	1228	1192	296	365	500	770	1	1	59181279	716	172.71	1.05	12	0.32	7.00	1148.00	2090	20240522	-42.15	982	20241115	23.12	1539	-21.44	20250204	1182	2.28	20250310	2090	-42.15	20240522	982	23.12	20241115	5.07	N	027580	500	295 억	651617	N	N	N	N
119	20250310	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1208	-9	5	-0.74	222255755	184977	49.82	1198	1217	1182	1582	852	1217	1201.53	1.10	38523	1255	1235	1219	1199	1183	1228	1192	296	365	500	770	1	1	59181279	715	172.57	1.05	12	0.31	7.00	1148.00	2090	20240522	-42.20	982	20241115	23.01	1539	-21.51	20250204	1182	2.20	20250310	2090	-42.20	20240522	982	23.01	20241115	5.07	N	027580	500	295 억	651617	N	N	N	N
120	20250310	110350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1211	-6	5	-0.49	197237153	164168	44.21	1198	1217	1182	1582	852	1217	1201.43	1.10	33446	1255	1235	1219	1199	1183	1228	1192	296	365	500	770	1	1	59181279	717	173.00	1.05	12	0.28	7.00	1148.00	2090	20240522	-42.06	982	20241115	23.32	1539	-21.31	20250204	1182	2.45	20250310	2090	-42.06	20240522	982	23.32	20241115	5.07	N	027580	500	295 억	651617	N	N	N	N
121	20250310	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1210	-7	5	-0.58	128707528	107206	28.87	1198	1217	1182	1582	852	1217	1200.56	1.10	25786	1255	1235	1219	1199	1183	1228	1192	296	365	500	770	1	1	59181279	716	172.86	1.05	12	0.18	7.00	1148.00	2090	20240522	-42.11	982	20241115	23.22	1539	-21.38	20250204	1182	2.37	20250310	2090	-42.11	20240522	982	23.22	20241115	5.07	N	027580	500	295 억	651617	N	N	N	N
122	20250310	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1197	-20	5	-1.64	76696006	64083	17.26	1198	1217	1182	1582	852	1217	1196.82	1.10	18250	1255	1235	1219	1199	1183	1228	1192	296	365	500	770	1	1	59181279	708	171.00	1.04	12	0.11	7.00	1148.00	2090	20240522	-42.73	982	20241115	21.89	1539	-22.22	20250204	1182	1.27	20250310	2090	-42.73	20240522	982	21.89	20241115	5.07	N	027580	500	295 억	651617	N	N	N	N
123	20250307	160350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1217	-19	5	-1.54	450436464	369421	120.97	1227	1239	1203	1606	866	1236	1219.30	1.08	9746	1272	1253	1240	1221	1208	1247	1215	296	370	500	790	1	1	59181279	720	173.86	1.06	12	0.62	7.00	1148.00	2090	20240522	-41.77	982	20241115	23.93	1539	-20.92	20250204	1182	2.96	20250131	2090	-41.77	20240522	982	23.93	20241115	5.17	N	027580	500	295 억	641871	N	N	N	N
124	20250307	150352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	-29	5	-2.35	382762205	313576	102.68	1227	1239	1205	1606	866	1236	1220.63	1.08	2158	1272	1253	1240	1221	1208	1247	1215	296	370	500	790	1	1	59181279	714	172.43	1.05	12	0.53	7.00	1148.00	2090	20240522	-42.25	982	20241115	22.91	1539	-21.57	20250204	1182	2.12	20250131	2090	-42.25	20240522	982	22.91	20241115	5.17	N	027580	500	295 억	641871	N	N	N	N
125	20250307	140350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1222	-14	5	-1.13	260159315	212612	69.62	1227	1239	1219	1606	866	1236	1223.62	1.08	15093	1272	1253	1240	1221	1208	1247	1215	296	370	500	790	1	1	59181279	723	174.57	1.06	12	0.36	7.00	1148.00	2090	20240522	-41.53	982	20241115	24.44	1539	-20.60	20250204	1182	3.38	20250131	2090	-41.53	20240522	982	24.44	20241115	5.17	N	027580	500	295 억	641871	N	N	N	N
126	20250307	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-13	5	-1.05	228123487	186428	61.05	1227	1239	1219	1606	866	1236	1223.64	1.08	4807	1272	1253	1240	1221	1208	1247	1215	296	370	500	790	1	1	59181279	724	174.71	1.07	12	0.32	7.00	1148.00	2090	20240522	-41.48	982	20241115	24.54	1539	-20.53	20250204	1182	3.47	20250131	2090	-41.48	20240522	982	24.54	20241115	5.17	N	027580	500	295 억	641871	N	N	N	N
127	20250307	120352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-16	5	-1.29	185793278	151742	49.69	1227	1239	1219	1606	866	1236	1224.39	1.08	6565	1272	1253	1240	1221	1208	1247	1215	296	370	500	790	1	1	59181279	722	174.29	1.06	12	0.26	7.00	1148.00	2090	20240522	-41.63	982	20241115	24.24	1539	-20.73	20250204	1182	3.21	20250131	2090	-41.63	20240522	982	24.24	20241115	5.17	N	027580	500	295 억	641871	N	N	N	N
128	20250307	110350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-6	5	-0.49	120438032	98239	32.17	1227	1239	1220	1606	866	1236	1225.95	1.08	26066	1272	1253	1240	1221	1208	1247	1215	296	370	500	790	1	1	59181279	728	175.71	1.07	12	0.17	7.00	1148.00	2090	20240522	-41.15	982	20241115	25.25	1539	-20.08	20250204	1182	4.06	20250131	2090	-41.15	20240522	982	25.25	20241115	5.17	N	027580	500	295 억	641871	N	N	N	N
129	20250307	100349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-15	5	-1.21	95655525	78050	25.56	1227	1239	1220	1606	866	1236	1225.54	1.08	15930	1272	1253	1240	1221	1208	1247	1215	296	370	500	790	1	1	59181279	723	174.43	1.06	12	0.13	7.00	1148.00	2090	20240522	-41.58	982	20241115	24.34	1539	-20.66	20250204	1182	3.30	20250131	2090	-41.58	20240522	982	24.34	20241115	5.17	N	027580	500	295 억	641871	N	N	N	N
130	20250307	090352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	0	3	0.00	16004324	13042	4.27	1227	1239	1224	1606	866	1236	1227.01	1.08	-5174	1272	1253	1240	1221	1208	1247	1215	296	370	500	790	1	1	59181279	731	176.57	1.08	12	0.02	7.00	1148.00	2090	20240522	-40.86	982	20241115	25.87	1539	-19.69	20250204	1182	4.57	20250131	2090	-40.86	20240522	982	25.87	20241115	5.17	N	027580	500	295 억	641871	N	N	N	N
131	20250306	160349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-9	5	-0.72	372863787	300936	90.83	1241	1259	1227	1618	872	1245	1239.04	1.14	-52888	1280	1262	1242	1224	1204	1271	1233	296	373	500	790	1	1	59181279	731	176.57	1.08	12	0.51	7.00	1148.00	2090	20240522	-40.86	982	20241115	25.87	1539	-19.69	20250204	1182	4.57	20250131	2090	-40.86	20240522	982	25.87	20241115	5.23	N	027580	500	295 억	674577	N	N	N	N
132	20250306	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-15	5	-1.20	350977804	283219	85.49	1241	1259	1227	1618	872	1245	1239.25	1.14	-54345	1280	1262	1242	1224	1204	1271	1233	296	373	500	790	1	1	59181279	728	175.71	1.07	12	0.48	7.00	1148.00	2090	20240522	-41.15	982	20241115	25.25	1539	-20.08	20250204	1182	4.06	20250131	2090	-41.15	20240522	982	25.25	20241115	5.23	N	027580	500	295 억	674577	N	N	N	N
133	20250306	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1241	-4	5	-0.32	271406445	218665	66.00	1241	1259	1230	1618	872	1245	1241.20	1.14	-38434	1280	1262	1242	1224	1204	1271	1233	296	373	500	790	1	1	59181279	734	177.29	1.08	12	0.37	7.00	1148.00	2090	20240522	-40.62	982	20241115	26.37	1539	-19.36	20250204	1182	4.99	20250131	2090	-40.62	20240522	982	26.37	20241115	5.23	N	027580	500	295 억	674577	N	N	N	N
134	20250306	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-6	5	-0.48	237802666	191546	57.82	1241	1259	1230	1618	872	1245	1241.49	1.14	-27647	1280	1262	1242	1224	1204	1271	1233	296	373	500	790	1	1	59181279	733	177.00	1.08	12	0.32	7.00	1148.00	2090	20240522	-40.72	982	20241115	26.17	1539	-19.49	20250204	1182	4.82	20250131	2090	-40.72	20240522	982	26.17	20241115	5.23	N	027580	500	295 억	674577	N	N	N	N
135	20250306	120348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1242	-3	5	-0.24	195936977	157737	47.61	1241	1259	1230	1618	872	1245	1242.18	1.14	-23214	1280	1262	1242	1224	1204	1271	1233	296	373	500	790	1	1	59181279	735	177.43	1.08	12	0.27	7.00	1148.00	2090	20240522	-40.57	982	20241115	26.48	1539	-19.30	20250204	1182	5.08	20250131	2090	-40.57	20240522	982	26.48	20241115	5.23	N	027580	500	295 억	674577	N	N	N	N
136	20250306	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	1	2	0.08	188520686	151755	45.81	1241	1259	1230	1618	872	1245	1242.27	1.14	-20339	1280	1262	1242	1224	1204	1271	1233	296	373	500	790	1	1	59181279	737	178.00	1.09	12	0.26	7.00	1148.00	2090	20240522	-40.38	982	20241115	26.88	1539	-19.04	20250204	1182	5.41	20250131	2090	-40.38	20240522	982	26.88	20241115	5.23	N	027580	500	295 억	674577	N	N	N	N
137	20250306	100348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1236	-9	5	-0.72	125019262	100570	30.36	1241	1259	1230	1618	872	1245	1243.11	1.14	-15912	1280	1262	1242	1224	1204	1271	1233	296	373	500	790	1	1	59181279	731	176.57	1.08	12	0.17	7.00	1148.00	2090	20240522	-40.86	982	20241115	25.87	1539	-19.69	20250204	1182	4.57	20250131	2090	-40.86	20240522	982	25.87	20241115	5.23	N	027580	500	295 억	674577	N	N	N	N
138	20250306	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	14	2	1.12	11034736	8852	2.67	1241	1259	1241	1618	872	1245	1246.58	1.14	5762	1280	1262	1242	1224	1204	1271	1233	296	373	500	790	1	1	59181279	745	179.86	1.10	12	0.01	7.00	1148.00	2090	20240522	-39.76	982	20241115	28.21	1539	-18.19	20250204	1182	6.51	20250131	2090	-39.76	20240522	982	28.21	20241115	5.23	N	027580	500	295 억	674577	N	N	N	N
139	20250305	160345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1245	2	2	0.16	393236276	315961	94.63	1223	1260	1222	1615	871	1243	1244.57	1.01	78026	1297	1270	1250	1223	1203	1260	1213	296	372	500	790	1	1	59181279	737	177.86	1.08	12	0.53	7.00	1148.00	2090	20240522	-40.43	982	20241115	26.78	1539	-19.10	20250204	1182	5.33	20250131	2090	-40.43	20240522	982	26.78	20241115	5.16	N	027580	500	295 억	596747	N	N	N	N
140	20250305	150347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	11	2	0.88	332062507	266994	79.97	1223	1254	1222	1615	871	1243	1243.71	1.01	62670	1297	1270	1250	1223	1203	1260	1213	296	372	500	790	1	1	59181279	742	179.14	1.09	12	0.45	7.00	1148.00	2090	20240522	-40.00	982	20241115	27.70	1539	-18.52	20250204	1182	6.09	20250131	2090	-40.00	20240522	982	27.70	20241115	5.16	N	027580	500	295 억	596747	N	N	N	N
141	20250305	140344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1253	10	2	0.80	302987354	243742	73.00	1223	1254	1222	1615	871	1243	1243.07	1.01	55940	1297	1270	1250	1223	1203	1260	1213	296	372	500	790	1	1	59181279	742	179.00	1.09	12	0.41	7.00	1148.00	2090	20240522	-40.05	982	20241115	27.60	1539	-18.58	20250204	1182	6.01	20250131	2090	-40.05	20240522	982	27.60	20241115	5.16	N	027580	500	295 억	596747	N	N	N	N
142	20250305	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-3	5	-0.24	232573920	187162	56.06	1223	1254	1222	1615	871	1243	1242.63	1.01	29254	1297	1270	1250	1223	1203	1260	1213	296	372	500	790	1	1	59181279	734	177.14	1.08	12	0.32	7.00	1148.00	2090	20240522	-40.67	982	20241115	26.27	1539	-19.43	20250204	1182	4.91	20250131	2090	-40.67	20240522	982	26.27	20241115	5.16	N	027580	500	295 억	596747	N	N	N	N
143	20250305	120346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	0	3	0.00	152296530	122450	36.67	1223	1254	1222	1615	871	1243	1243.74	1.01	15242	1297	1270	1250	1223	1203	1260	1213	296	372	500	790	1	1	59181279	736	177.57	1.08	12	0.21	7.00	1148.00	2090	20240522	-40.53	982	20241115	26.58	1539	-19.23	20250204	1182	5.16	20250131	2090	-40.53	20240522	982	26.58	20241115	5.16	N	027580	500	295 억	596747	N	N	N	N
144	20250305	110343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	4	2	0.32	90655614	72942	21.85	1223	1254	1222	1615	871	1243	1242.85	1.01	16223	1297	1270	1250	1223	1203	1260	1213	296	372	500	790	1	1	59181279	738	178.14	1.09	12	0.12	7.00	1148.00	2090	20240522	-40.33	982	20241115	26.99	1539	-18.97	20250204	1182	5.50	20250131	2090	-40.33	20240522	982	26.99	20241115	5.16	N	027580	500	295 억	596747	N	N	N	N
145	20250305	100346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	6	2	0.48	69953001	56340	16.87	1223	1254	1222	1615	871	1243	1241.62	1.01	13810	1297	1270	1250	1223	1203	1260	1213	296	372	500	790	1	1	59181279	739	178.43	1.09	12	0.10	7.00	1148.00	2090	20240522	-40.24	982	20241115	27.19	1539	-18.84	20250204	1182	5.67	20250131	2090	-40.24	20240522	982	27.19	20241115	5.16	N	027580	500	295 억	596747	N	N	N	N
146	20250305	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	6	2	0.48	25472179	20662	6.19	1223	1252	1222	1615	871	1243	1232.80	1.01	11177	1297	1270	1250	1223	1203	1260	1213	296	372	500	790	1	1	59181279	739	178.43	1.09	12	0.03	7.00	1148.00	2090	20240522	-40.24	982	20241115	27.19	1539	-18.84	20250204	1182	5.67	20250131	2090	-40.24	20240522	982	27.19	20241115	5.16	N	027580	500	295 억	596747	N	N	N	N
147	20250304	160342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1243	-25	5	-1.97	400819353	321881	37.66	1269	1277	1230	1648	888	1268	1245.10	0.90	70136	1370	1319	1292	1241	1214	1305	1227	296	380	500	810	1	1	59181279	736	177.57	1.08	12	0.54	7.00	1148.00	2135	20240220	-41.78	982	20241115	26.58	1539	-19.23	20250204	1182	5.16	20250131	2090	-40.53	20240522	982	26.58	20241115	5.18	N	027580	500	295 억	531611	N	N	N	N
148	20250304	150341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	-21	5	-1.66	367669298	295266	34.54	1269	1277	1230	1648	888	1268	1245.06	0.90	62601	1370	1319	1292	1241	1214	1305	1227	296	380	500	810	1	1	59181279	738	178.14	1.09	12	0.50	7.00	1148.00	2135	20240220	-41.59	982	20241115	26.99	1539	-18.97	20250204	1182	5.50	20250131	2090	-40.33	20240522	982	26.99	20241115	5.18	N	027580	500	295 억	531611	N	N	N	N
149	20250304	140342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1247	-21	5	-1.66	299302438	240296	28.11	1269	1277	1230	1648	888	1268	1245.37	0.90	50738	1370	1319	1292	1241	1214	1305	1227	296	380	500	810	1	1	59181279	738	178.14	1.09	12	0.41	7.00	1148.00	2135	20240220	-41.59	982	20241115	26.99	1539	-18.97	20250204	1182	5.50	20250131	2090	-40.33	20240522	982	26.99	20241115	5.18	N	027580	500	295 억	531611	N	N	N	N
150	20250304	130341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-18	5	-1.42	286364437	229904	26.90	1269	1277	1230	1648	888	1268	1245.38	0.90	47158	1370	1319	1292	1241	1214	1305	1227	296	380	500	810	1	1	59181279	740	178.57	1.09	12	0.39	7.00	1148.00	2135	20240220	-41.45	982	20241115	27.29	1539	-18.78	20250204	1182	5.75	20250131	2090	-40.19	20240522	982	27.29	20241115	5.18	N	027580	500	295 억	531611	N	N	N	N
151	20250304	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-30	5	-2.37	261351889	209794	24.54	1269	1277	1230	1648	888	1268	1245.54	0.90	35423	1370	1319	1292	1241	1214	1305	1227	296	380	500	810	1	1	59181279	733	176.86	1.08	12	0.35	7.00	1148.00	2135	20240220	-42.01	982	20241115	26.07	1539	-19.56	20250204	1182	4.74	20250131	2090	-40.77	20240522	982	26.07	20241115	5.18	N	027580	500	295 억	531611	N	N	N	N
152	20250304	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1254	-14	5	-1.10	233864927	187661	21.95	1269	1277	1230	1648	888	1268	1245.97	0.90	34270	1370	1319	1292	1241	1214	1305	1227	296	380	500	810	1	1	59181279	742	179.14	1.09	12	0.32	7.00	1148.00	2135	20240220	-41.26	982	20241115	27.70	1539	-18.52	20250204	1182	6.09	20250131	2090	-40.00	20240522	982	27.70	20241115	5.18	N	027580	500	295 억	531611	N	N	N	N
153	20250304	100339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1246	-22	5	-1.74	156718172	125531	14.69	1269	1277	1230	1648	888	1268	1248.12	0.90	10559	1370	1319	1292	1241	1214	1305	1227	296	380	500	810	1	1	59181279	737	178.00	1.09	12	0.21	7.00	1148.00	2135	20240220	-41.64	982	20241115	26.88	1539	-19.04	20250204	1182	5.41	20250131	2090	-40.38	20240522	982	26.88	20241115	5.18	N	027580	500	295 억	531611	N	N	N	N
154	20250304	090338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1269	1	2	0.08	12309801	9706	1.14	1269	1277	1265	1648	888	1268	1268.34	0.90	-3028	1370	1319	1292	1241	1214	1305	1227	296	380	500	810	1	1	59181279	751	181.29	1.11	12	0.02	7.00	1148.00	2135	20240220	-40.56	982	20241115	29.23	1539	-17.54	20250204	1182	7.36	20250131	2090	-39.28	20240522	982	29.23	20241115	5.18	N	027580	500	295 억	531611	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History