KissMeData/065420/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	20250331	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	-2	5	-0.83	40859274	170341	62.38	242	244	238	314	170	242	239.87	8.62	0	-1040	250	245	242	237	234	244	236	72	72	100	160	1	1	71577299	172	-8.28	2.24	12	0.24	-29.00	107.00	423	20240926	-43.26	178	20240704	34.83	315	-23.81	20250224	204	17.65	20250203	423	-43.26	20240926	178	34.83	20240704	0.00	Y	065420	100	71 억		6173188	N	N	0	N	00	N
3	20250328	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-1	5	-0.41	65846675	272996	96.93	243	247	239	315	171	243	241.20	8.53	0	-13540	249	245	241	237	233	244	236	72	72	100	170	1	1	71577299	173	-8.34	2.26	12	0.38	-29.00	107.00	423	20240926	-42.79	178	20240704	35.96	315	-23.17	20250224	204	18.63	20250203	423	-42.79	20240926	178	35.96	20240704	0.00	N	065420	100	71 억		6106244	N	N	0	N	00	N
4	20250328	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	0	3	0.00	61788018	256215	90.97	243	247	239	315	171	243	241.16	8.53	0	-13433	249	245	241	237	233	244	236	72	72	100	170	1	1	71577299	174	-8.38	2.27	12	0.36	-29.00	107.00	423	20240926	-42.55	178	20240704	36.52	315	-22.86	20250224	204	19.12	20250203	423	-42.55	20240926	178	36.52	20240704	0.00	N	065420	100	71 억		6106244	N	N	0	N	00	N
5	20250328	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	-3	5	-1.23	34267087	141279	50.16	243	247	239	315	171	243	242.55	8.53	0	-10362	249	245	241	237	233	244	236	72	72	100	170	1	1	71577299	172	-8.28	2.24	12	0.20	-29.00	107.00	423	20240926	-43.26	178	20240704	34.83	315	-23.81	20250224	204	17.65	20250203	423	-43.26	20240926	178	34.83	20240704	0.00	N	065420	100	71 억		6106244	N	N	0	N	00	N
6	20250328	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	2	2	0.82	29993406	123491	43.85	243	247	239	315	171	243	242.88	8.53	0	-10362	249	245	241	237	233	244	236	72	72	100	170	1	1	71577299	175	-8.45	2.29	12	0.17	-29.00	107.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		6106244	N	N	0	N	00	N
7	20250328	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	3	2	1.23	23443776	96393	34.22	243	247	239	315	171	243	243.21	8.53	0	-12693	249	245	241	237	233	244	236	72	72	100	170	1	1	71577299	176	-8.48	2.30	12	0.13	-29.00	107.00	423	20240926	-41.84	178	20240704	38.20	315	-21.90	20250224	204	20.59	20250203	423	-41.84	20240926	178	38.20	20240704	0.00	N	065420	100	71 억		6106244	N	N	0	N	00	N
8	20250328	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	2	2	0.82	17517402	72050	25.58	243	247	239	315	171	243	243.13	8.53	0	-15363	249	245	241	237	233	244	236	72	72	100	170	1	1	71577299	175	-8.45	2.29	12	0.10	-29.00	107.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		6106244	N	N	0	N	00	N
9	20250328	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	0	3	0.00	8106015	33599	11.93	243	243	239	315	171	243	241.26	8.53	0	5688	249	245	241	237	233	244	236	72	72	100	170	1	1	71577299	174	-8.38	2.27	12	0.05	-29.00	107.00	423	20240926	-42.55	178	20240704	36.52	315	-22.86	20250224	204	19.12	20250203	423	-42.55	20240926	178	36.52	20240704	0.00	N	065420	100	71 억		6106244	N	N	0	N	00	N
10	20250328	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-2	5	-0.82	1102118	4574	1.62	243	243	240	315	171	243	240.95	8.53	0	-536	249	245	241	237	233	244	236	72	72	100	170	1	1	71577299	173	-8.31	2.25	12	0.01	-29.00	107.00	423	20240926	-43.03	178	20240704	35.39	315	-23.49	20250224	204	18.14	20250203	423	-43.03	20240926	178	35.39	20240704	0.00	N	065420	100	71 억		6106244	N	N	0	N	00	N
11	20250327	161522	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	-3	5	-1.22	67845815	281651	99.91	245	245	237	319	173	246	240.89	8.54	0	-7376	256	251	247	242	238	249	240	72	73	100	170	1	1	71577299	174	-8.38	2.27	12	0.39	-29.00	107.00	423	20240926	-42.55	178	20240704	36.52	315	-22.86	20250224	204	19.12	20250203	423	-42.55	20240926	178	36.52	20240704	0.00	N	065420	100	71 억		6113927	N	N	0	N	00	N
12	20250327	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-1	5	-0.41	66960181	278008	98.62	245	245	237	319	173	246	240.86	8.54	0	-7682	256	251	247	242	238	249	240	72	73	100	170	1	1	71577299	175	-8.45	2.29	12	0.39	-29.00	107.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		6113927	N	N	0	N	00	N
13	20250327	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	-6	5	-2.44	59670127	247904	87.94	245	245	237	319	173	246	240.70	8.54	0	-5481	256	251	247	242	238	249	240	72	73	100	170	1	1	71577299	172	-8.28	2.24	12	0.35	-29.00	107.00	423	20240926	-43.26	178	20240704	34.83	315	-23.81	20250224	204	17.65	20250203	423	-43.26	20240926	178	34.83	20240704	0.00	N	065420	100	71 억		6113927	N	N	0	N	00	N
14	20250327	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-1	5	-0.41	53838799	223691	79.35	245	245	237	319	173	246	240.68	8.54	0	-10047	256	251	247	242	238	249	240	72	73	100	170	1	1	71577299	175	-8.45	2.29	12	0.31	-29.00	107.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		6113927	N	N	0	N	00	N
15	20250327	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	-3	5	-1.22	51064197	212298	75.31	245	245	237	319	173	246	240.53	8.54	0	-4067	256	251	247	242	238	249	240	72	73	100	170	1	1	71577299	174	-8.38	2.27	12	0.30	-29.00	107.00	423	20240926	-42.55	178	20240704	36.52	315	-22.86	20250224	204	19.12	20250203	423	-42.55	20240926	178	36.52	20240704	0.00	N	065420	100	71 억		6113927	N	N	0	N	00	N
16	20250327	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-5	5	-2.03	47532939	197611	70.10	245	245	237	319	173	246	240.54	8.54	0	-1005	256	251	247	242	238	249	240	72	73	100	170	1	1	71577299	173	-8.31	2.25	12	0.28	-29.00	107.00	423	20240926	-43.03	178	20240704	35.39	315	-23.49	20250224	204	18.14	20250203	423	-43.03	20240926	178	35.39	20240704	0.00	N	065420	100	71 억		6113927	N	N	0	N	00	N
17	20250327	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	-6	5	-2.44	31495771	130831	46.41	245	245	237	319	173	246	240.74	8.54	0	-3245	256	251	247	242	238	249	240	72	73	100	170	1	1	71577299	172	-8.28	2.24	12	0.18	-29.00	107.00	423	20240926	-43.26	178	20240704	34.83	315	-23.81	20250224	204	17.65	20250203	423	-43.26	20240926	178	34.83	20240704	0.00	N	065420	100	71 억		6113927	N	N	0	N	00	N
18	20250327	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	-2	5	-0.81	875881	3579	1.27	245	245	244	319	173	246	244.73	8.54	0	-937	256	251	247	242	238	249	240	72	73	100	170	1	1	71577299	175	-8.41	2.28	12	0.01	-29.00	107.00	423	20240926	-42.32	178	20240704	37.08	315	-22.54	20250224	204	19.61	20250203	423	-42.32	20240926	178	37.08	20240704	0.00	N	065420	100	71 억		6113927	N	N	0	N	00	N
19	20250326	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	-4	5	-1.60	69354645	281887	67.14	250	252	243	325	175	250	246.04	8.61	0	-50802	263	256	249	242	235	253	239	72	75	100	170	1	1	71577299	176	-8.48	2.30	12	0.39	-29.00	107.00	423	20240926	-41.84	178	20240704	38.20	315	-21.90	20250224	204	20.59	20250203	423	-41.84	20240926	178	38.20	20240704	0.00	N	065420	100	71 억		6165273	N	N	0	N	00	N
20	20250326	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-5	5	-2.00	62582202	254136	60.53	250	252	244	325	175	250	246.25	8.61	0	-50872	263	256	249	242	235	253	239	72	75	100	170	1	1	71577299	175	-8.45	2.29	12	0.36	-29.00	107.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		6165273	N	N	0	N	00	N
21	20250326	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	-4	5	-1.60	61001795	247706	59.00	250	252	244	325	175	250	246.27	8.61	0	-50798	263	256	249	242	235	253	239	72	75	100	170	1	1	71577299	176	-8.48	2.30	12	0.35	-29.00	107.00	423	20240926	-41.84	178	20240704	38.20	315	-21.90	20250224	204	20.59	20250203	423	-41.84	20240926	178	38.20	20240704	0.00	N	065420	100	71 억		6165273	N	N	0	N	00	N
22	20250326	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	-4	5	-1.60	57664792	234121	55.77	250	252	244	325	175	250	246.30	8.61	0	-45678	263	256	249	242	235	253	239	72	75	100	170	1	1	71577299	176	-8.48	2.30	12	0.33	-29.00	107.00	423	20240926	-41.84	178	20240704	38.20	315	-21.90	20250224	204	20.59	20250203	423	-41.84	20240926	178	38.20	20240704	0.00	N	065420	100	71 억		6165273	N	N	0	N	00	N
23	20250326	120619	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	-3	5	-1.20	53454014	216981	51.68	250	252	244	325	175	250	246.35	8.61	0	-34022	263	256	249	242	235	253	239	72	75	100	170	1	1	71577299	177	-8.52	2.31	12	0.30	-29.00	107.00	423	20240926	-41.61	178	20240704	38.76	315	-21.59	20250224	204	21.08	20250203	423	-41.61	20240926	178	38.76	20240704	0.00	N	065420	100	71 억		6165273	N	N	0	N	00	N
24	20250326	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	0	3	0.00	46587962	189037	45.03	250	252	244	325	175	250	246.45	8.61	0	-33566	263	256	249	242	235	253	239	72	75	100	170	1	1	71577299	179	-8.62	2.34	12	0.26	-29.00	107.00	423	20240926	-40.90	178	20240704	40.45	315	-20.63	20250224	204	22.55	20250203	423	-40.90	20240926	178	40.45	20240704	0.00	N	065420	100	71 억		6165273	N	N	0	N	00	N
25	20250326	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-5	5	-2.00	37092966	150637	35.88	250	252	244	325	175	250	246.24	8.61	0	-26785	263	256	249	242	235	253	239	72	75	100	170	1	1	71577299	175	-8.45	2.29	12	0.21	-29.00	107.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		6165273	N	N	0	N	00	N
26	20250326	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	2	2	0.80	2075095	8294	1.98	250	252	249	325	175	250	250.19	8.61	0	-1707	263	256	249	242	235	253	239	72	75	100	170	1	1	71577299	180	-8.69	2.36	12	0.01	-29.00	107.00	423	20240926	-40.43	178	20240704	41.57	315	-20.00	20250224	204	23.53	20250203	423	-40.43	20240926	178	41.57	20240704	0.00	N	065420	100	71 억		6165273	N	N	0	N	00	N
27	20250325	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-5	5	-1.96	104072682	418818	45.49	253	256	242	331	179	255	248.49	8.59	0	19103	271	263	247	239	223	267	243	72	76	100	170	1	1	71577299	179	-1.91	1.82	12	0.59	-131.00	137.00	423	20240926	-40.90	178	20240704	40.45	315	-20.63	20250224	204	22.55	20250203	423	-40.90	20240926	178	40.45	20240704	0.00	N	065420	100	71 억		6147344	N	N	0	N	00	N
28	20250325	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-5	5	-1.96	101373034	408014	44.32	253	256	242	331	179	255	248.45	8.59	0	19957	271	263	247	239	223	267	243	72	76	100	170	1	1	71577299	179	-1.91	1.82	12	0.57	-131.00	137.00	423	20240926	-40.90	178	20240704	40.45	315	-20.63	20250224	204	22.55	20250203	423	-40.90	20240926	178	40.45	20240704	0.00	N	065420	100	71 억		6147344	N	N	0	N	00	N
29	20250325	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	-7	5	-2.75	96630214	388835	42.23	253	256	242	331	179	255	248.51	8.59	0	25452	271	263	247	239	223	267	243	72	76	100	170	1	1	71577299	178	-1.89	1.81	12	0.54	-131.00	137.00	423	20240926	-41.37	178	20240704	39.33	315	-21.27	20250224	204	21.57	20250203	423	-41.37	20240926	178	39.33	20240704	0.00	N	065420	100	71 억		6147344	N	N	0	N	00	N
30	20250325	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	-7	5	-2.75	78739757	315676	34.29	253	256	242	331	179	255	249.43	8.59	0	20497	271	263	247	239	223	267	243	72	76	100	170	1	1	71577299	178	-1.89	1.81	12	0.44	-131.00	137.00	423	20240926	-41.37	178	20240704	39.33	315	-21.27	20250224	204	21.57	20250203	423	-41.37	20240926	178	39.33	20240704	0.00	N	065420	100	71 억		6147344	N	N	0	N	00	N
31	20250325	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-10	5	-3.92	71730773	287135	31.19	253	256	242	331	179	255	249.82	8.59	0	24650	271	263	247	239	223	267	243	72	76	100	170	1	1	71577299	175	-1.87	1.79	12	0.40	-131.00	137.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		6147344	N	N	0	N	00	N
32	20250325	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	-5	5	-1.96	39044703	154851	16.82	253	256	250	331	179	255	252.14	8.59	0	14831	271	263	247	239	223	267	243	72	76	100	170	1	1	71577299	179	-1.91	1.82	12	0.22	-131.00	137.00	423	20240926	-40.90	178	20240704	40.45	315	-20.63	20250224	204	22.55	20250203	423	-40.90	20240926	178	40.45	20240704	0.00	N	065420	100	71 억		6147344	N	N	0	N	00	N
33	20250325	100622	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	-1	5	-0.39	33695890	133489	14.50	253	256	250	331	179	255	252.42	8.59	0	13790	271	263	247	239	223	267	243	72	76	100	170	1	1	71577299	182	-1.94	1.85	12	0.19	-131.00	137.00	423	20240926	-39.95	178	20240704	42.70	315	-19.37	20250224	204	24.51	20250203	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		6147344	N	N	0	N	00	N
34	20250325	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	0	3	0.00	13207637	52391	5.69	253	256	250	331	179	255	252.10	8.59	0	4986	271	263	247	239	223	267	243	72	76	100	170	1	1	71577299	183	-1.95	1.86	12	0.07	-131.00	137.00	423	20240926	-39.72	178	20240704	43.26	315	-19.05	20250224	204	25.00	20250203	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		6147344	N	N	0	N	00	N
35	20250324	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	19	2	8.05	227503666	915404	506.06	236	255	231	306	166	236	248.53	8.52	0	89100	240	237	236	233	232	237	233	72	70	100	160	1	1	71577299	183	-1.95	1.86	12	1.28	-131.00	137.00	423	20240926	-39.72	178	20240704	43.26	315	-19.05	20250224	204	25.00	20250203	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		6098569	N	N	0	N	00	N
36	20250324	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	18	2	7.63	213620152	860898	475.93	236	255	231	306	166	236	248.14	8.52	0	87455	240	237	236	233	232	237	233	72	70	100	160	1	1	71577299	182	-1.94	1.85	12	1.20	-131.00	137.00	423	20240926	-39.95	178	20240704	42.70	315	-19.37	20250224	204	24.51	20250203	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		6098569	N	N	0	N	00	N
37	20250324	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	12	2	5.08	184606901	746419	412.64	236	255	231	306	166	236	247.32	8.52	0	88968	240	237	236	233	232	237	233	72	70	100	160	1	1	71577299	178	-1.89	1.81	12	1.04	-131.00	137.00	423	20240926	-41.37	178	20240704	39.33	315	-21.27	20250224	204	21.57	20250203	423	-41.37	20240926	178	39.33	20240704	0.00	N	065420	100	71 억		6098569	N	N	0	N	00	N
38	20250324	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	13	2	5.51	172894827	699401	386.65	236	255	231	306	166	236	247.20	8.52	0	88333	240	237	236	233	232	237	233	72	70	100	160	1	1	71577299	178	-1.90	1.82	12	0.98	-131.00	137.00	423	20240926	-41.13	178	20240704	39.89	315	-20.95	20250224	204	22.06	20250203	423	-41.13	20240926	178	39.89	20240704	0.00	N	065420	100	71 억		6098569	N	N	0	N	00	N
39	20250324	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	19	2	8.05	155228777	629069	347.77	236	255	231	306	166	236	246.76	8.52	0	89109	240	237	236	233	232	237	233	72	70	100	160	1	1	71577299	183	-1.95	1.86	12	0.88	-131.00	137.00	423	20240926	-39.72	178	20240704	43.26	315	-19.05	20250224	204	25.00	20250203	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		6098569	N	N	0	N	00	N
40	20250324	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	13	2	5.51	116062333	473336	261.67	236	251	231	306	166	236	245.20	8.52	0	82725	240	237	236	233	232	237	233	72	70	100	160	1	1	71577299	178	-1.90	1.82	12	0.66	-131.00	137.00	423	20240926	-41.13	178	20240704	39.89	315	-20.95	20250224	204	22.06	20250203	423	-41.13	20240926	178	39.89	20240704	0.00	N	065420	100	71 억		6098569	N	N	0	N	00	N
41	20250324	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	8	2	3.39	38893302	161660	89.37	236	245	231	306	166	236	240.59	8.52	0	7466	240	237	236	233	232	237	233	72	70	100	160	1	1	71577299	175	-1.86	1.78	12	0.23	-131.00	137.00	423	20240926	-42.32	178	20240704	37.08	315	-22.54	20250224	204	19.61	20250203	423	-42.32	20240926	178	37.08	20240704	0.00	N	065420	100	71 억		6098569	N	N	0	N	00	N
42	20250324	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	2	2	0.85	5466831	23138	12.79	236	240	231	306	166	236	236.27	8.52	0	-4406	240	237	236	233	232	237	233	72	70	100	160	1	1	71577299	170	-1.82	1.74	12	0.03	-131.00	137.00	423	20240926	-43.74	178	20240704	33.71	315	-24.44	20250224	204	16.67	20250203	423	-43.74	20240926	178	33.71	20240704	0.00	N	065420	100	71 억		6098569	N	N	0	N	00	N
43	20250321	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	236	-2	5	-0.84	42108121	177544	29.25	238	239	235	309	167	238	237.17	8.41	0	12723	252	245	239	232	226	242	229	72	71	100	160	1	1	71577299	169	-1.80	1.72	12	0.25	-131.00	137.00	423	20240926	-44.21	178	20240704	32.58	315	-25.08	20250224	204	15.69	20250203	423	-44.21	20240926	178	32.58	20240704	0.00	N	065420	100	71 억		6018914	N	N	0	N	00	N
44	20250321	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	239	1	2	0.42	36685976	154612	25.47	238	239	235	309	167	238	237.28	8.41	0	12847	252	245	239	232	226	242	229	72	71	100	160	1	1	71577299	171	-1.82	1.74	12	0.22	-131.00	137.00	423	20240926	-43.50	178	20240704	34.27	315	-24.13	20250224	204	17.16	20250203	423	-43.50	20240926	178	34.27	20240704	0.00	N	065420	100	71 억		6018914	N	N	0	N	00	N
45	20250321	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	239	1	2	0.42	32506099	136971	22.57	238	239	235	309	167	238	237.32	8.41	0	12411	252	245	239	232	226	242	229	72	71	100	160	1	1	71577299	171	-1.82	1.74	12	0.19	-131.00	137.00	423	20240926	-43.50	178	20240704	34.27	315	-24.13	20250224	204	17.16	20250203	423	-43.50	20240926	178	34.27	20240704	0.00	N	065420	100	71 억		6018914	N	N	0	N	00	N
46	20250321	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	0	3	0.00	30285918	127677	21.03	238	239	235	309	167	238	237.21	8.41	0	12411	252	245	239	232	226	242	229	72	71	100	160	1	1	71577299	170	-1.82	1.74	12	0.18	-131.00	137.00	423	20240926	-43.74	178	20240704	33.71	315	-24.44	20250224	204	16.67	20250203	423	-43.74	20240926	178	33.71	20240704	0.00	N	065420	100	71 억		6018914	N	N	0	N	00	N
47	20250321	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	239	1	2	0.42	28567700	120458	19.85	238	239	235	309	167	238	237.16	8.41	0	8503	252	245	239	232	226	242	229	72	71	100	160	1	1	71577299	171	-1.82	1.74	12	0.17	-131.00	137.00	423	20240926	-43.50	178	20240704	34.27	315	-24.13	20250224	204	17.16	20250203	423	-43.50	20240926	178	34.27	20240704	0.00	N	065420	100	71 억		6018914	N	N	0	N	00	N
48	20250321	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	239	1	2	0.42	17551581	73816	12.16	238	239	236	309	167	238	237.77	8.41	0	-7153	252	245	239	232	226	242	229	72	71	100	160	1	1	71577299	171	-1.82	1.74	12	0.10	-131.00	137.00	423	20240926	-43.50	178	20240704	34.27	315	-24.13	20250224	204	17.16	20250203	423	-43.50	20240926	178	34.27	20240704	0.00	N	065420	100	71 억		6018914	N	N	0	N	00	N
49	20250321	100615	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	0	3	0.00	12369892	51985	8.56	238	239	237	309	167	238	237.95	8.41	0	-3672	252	245	239	232	226	242	229	72	71	100	160	1	1	71577299	170	-1.82	1.74	12	0.07	-131.00	137.00	423	20240926	-43.74	178	20240704	33.71	315	-24.44	20250224	204	16.67	20250203	423	-43.74	20240926	178	33.71	20240704	0.00	N	065420	100	71 억		6018914	N	N	0	N	00	N
50	20250321	090618	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	0	3	0.00	3799034	15963	2.63	238	239	237	309	167	238	237.99	8.41	0	-2378	252	245	239	232	226	242	229	72	71	100	160	1	1	71577299	170	-1.82	1.74	12	0.02	-131.00	137.00	423	20240926	-43.74	178	20240704	33.71	315	-24.44	20250224	204	16.67	20250203	423	-43.74	20240926	178	33.71	20240704	0.00	N	065420	100	71 억		6018914	N	N	0	N	00	N
51	20250320	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-5	5	-2.06	144124752	605469	87.85	243	246	233	315	171	243	238.04	8.44	0	-27671	253	247	243	237	233	246	236	72	72	100	170	1	1	71577299	170	-1.82	1.74	12	0.85	-131.00	137.00	423	20240926	-43.74	178	20240704	33.71	315	-24.44	20250224	204	16.67	20250203	423	-43.74	20240926	178	33.71	20240704	0.00	N	065420	100	71 억		6040287	N	N	0	N	00	N
52	20250320	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	239	-4	5	-1.65	138471909	581671	84.39	243	246	233	315	171	243	238.06	8.44	0	-11814	253	247	243	237	233	246	236	72	72	100	170	1	1	71577299	171	-1.82	1.74	12	0.81	-131.00	137.00	423	20240926	-43.50	178	20240704	34.27	315	-24.13	20250224	204	17.16	20250203	423	-43.50	20240926	178	34.27	20240704	0.00	N	065420	100	71 억		6040287	N	N	0	N	00	N
53	20250320	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-5	5	-2.06	135766651	570335	82.75	243	246	233	315	171	243	238.05	8.44	0	-10165	253	247	243	237	233	246	236	72	72	100	170	1	1	71577299	170	-1.82	1.74	12	0.80	-131.00	137.00	423	20240926	-43.74	178	20240704	33.71	315	-24.44	20250224	204	16.67	20250203	423	-43.74	20240926	178	33.71	20240704	0.00	N	065420	100	71 억		6040287	N	N	0	N	00	N
54	20250320	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	-6	5	-2.47	125925579	528943	76.74	243	246	233	315	171	243	238.07	8.44	0	12968	253	247	243	237	233	246	236	72	72	100	170	1	1	71577299	170	-1.81	1.73	12	0.74	-131.00	137.00	423	20240926	-43.97	178	20240704	33.15	315	-24.76	20250224	204	16.18	20250203	423	-43.97	20240926	178	33.15	20240704	0.00	N	065420	100	71 억		6040287	N	N	0	N	00	N
55	20250320	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	-6	5	-2.47	119102973	500141	72.56	243	246	233	315	171	243	238.14	8.44	0	16236	253	247	243	237	233	246	236	72	72	100	170	1	1	71577299	170	-1.81	1.73	12	0.70	-131.00	137.00	423	20240926	-43.97	178	20240704	33.15	315	-24.76	20250224	204	16.18	20250203	423	-43.97	20240926	178	33.15	20240704	0.00	N	065420	100	71 억		6040287	N	N	0	N	00	N
56	20250320	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	237	-6	5	-2.47	115812867	486299	70.56	243	246	233	315	171	243	238.15	8.44	0	18246	253	247	243	237	233	246	236	72	72	100	170	1	1	71577299	170	-1.81	1.73	12	0.68	-131.00	137.00	423	20240926	-43.97	178	20240704	33.15	315	-24.76	20250224	204	16.18	20250203	423	-43.97	20240926	178	33.15	20240704	0.00	N	065420	100	71 억		6040287	N	N	0	N	00	N
57	20250320	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	0	3	0.00	57590802	239331	34.72	243	246	239	315	171	243	240.63	8.44	0	1445	253	247	243	237	233	246	236	72	72	100	170	1	1	71577299	174	-1.85	1.77	12	0.33	-131.00	137.00	423	20240926	-42.55	178	20240704	36.52	315	-22.86	20250224	204	19.12	20250203	423	-42.55	20240926	178	36.52	20240704	0.00	N	065420	100	71 억		6040287	N	N	0	N	00	N
58	20250320	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	1	2	0.41	884929	3640	0.53	243	244	243	315	171	243	243.11	8.44	0	-173	253	247	243	237	233	246	236	72	72	100	170	1	1	71577299	175	-1.86	1.78	12	0.01	-131.00	137.00	423	20240926	-42.32	178	20240704	37.08	315	-22.54	20250224	204	19.61	20250203	423	-42.32	20240926	178	37.08	20240704	0.00	N	065420	100	71 억		6040287	N	N	0	N	00	N
59	20250319	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	-5	5	-2.02	167925844	688557	213.04	245	249	239	322	174	248	243.88	8.26	0	96804	255	251	246	242	237	253	244	72	74	100	170	1	1	71577299	174	-1.85	1.77	12	0.96	-131.00	137.00	423	20240926	-42.55	178	20240704	36.52	315	-22.86	20250224	204	19.12	20250203	423	-42.55	20240926	178	36.52	20240704	0.00	N	065420	100	71 억		5911157	N	N	0	N	00	N
60	20250319	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	-1	5	-0.40	151579213	621681	192.35	245	249	239	322	174	248	243.82	8.26	0	81378	255	251	246	242	237	253	244	72	74	100	170	1	1	71577299	177	-1.89	1.80	12	0.87	-131.00	137.00	423	20240926	-41.61	178	20240704	38.76	315	-21.59	20250224	204	21.08	20250203	423	-41.61	20240926	178	38.76	20240704	0.00	N	065420	100	71 억		5911157	N	N	0	N	00	N
61	20250319	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-3	5	-1.21	117052979	478700	148.11	245	249	241	322	174	248	244.52	8.26	0	69395	255	251	246	242	237	253	244	72	74	100	170	1	1	71577299	175	-1.87	1.79	12	0.67	-131.00	137.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		5911157	N	N	0	N	00	N
62	20250319	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-3	5	-1.21	66775958	273000	84.46	245	249	241	322	174	248	244.60	8.26	0	-22471	255	251	246	242	237	253	244	72	74	100	170	1	1	71577299	175	-1.87	1.79	12	0.38	-131.00	137.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		5911157	N	N	0	N	00	N
63	20250319	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	1	2	0.40	56492868	231292	71.56	245	249	241	322	174	248	244.25	8.26	0	-24655	255	251	246	242	237	253	244	72	74	100	170	1	1	71577299	178	-1.90	1.82	12	0.32	-131.00	137.00	423	20240926	-41.13	178	20240704	39.89	315	-20.95	20250224	204	22.06	20250203	423	-41.13	20240926	178	39.89	20240704	0.00	N	065420	100	71 억		5911157	N	N	0	N	00	N
64	20250319	110611	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	-2	5	-0.81	38779640	158902	49.16	245	249	241	322	174	248	244.05	8.26	0	-17459	255	251	246	242	237	253	244	72	74	100	170	1	1	71577299	176	-1.88	1.80	12	0.22	-131.00	137.00	423	20240926	-41.84	178	20240704	38.20	315	-21.90	20250224	204	20.59	20250203	423	-41.84	20240926	178	38.20	20240704	0.00	N	065420	100	71 억		5911157	N	N	0	N	00	N
65	20250319	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	0	3	0.00	27661159	113370	35.08	245	249	241	322	174	248	243.99	8.26	0	3375	255	251	246	242	237	253	244	72	74	100	170	1	1	71577299	178	-1.89	1.81	12	0.16	-131.00	137.00	423	20240926	-41.37	178	20240704	39.33	315	-21.27	20250224	204	21.57	20250203	423	-41.37	20240926	178	39.33	20240704	0.00	N	065420	100	71 억		5911157	N	N	0	N	00	N
66	20250319	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	-4	5	-1.61	4042185	16527	5.11	245	246	244	322	174	248	244.58	8.26	0	-5022	255	251	246	242	237	253	244	72	74	100	170	1	1	71577299	175	-1.86	1.78	12	0.02	-131.00	137.00	423	20240926	-42.32	178	20240704	37.08	315	-22.54	20250224	204	19.61	20250203	423	-42.32	20240926	178	37.08	20240704	0.00	N	065420	100	71 억		5911157	N	N	0	N	00	N
67	20250318	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	8	2	3.33	79515428	323186	80.76	241	250	241	312	168	240	246.04	8.20	0	40907	256	248	244	236	232	246	234	72	72	100	160	1	1	71577299	178	-1.89	1.81	12	0.45	-131.00	137.00	423	20240926	-41.37	178	20240704	39.33	315	-21.27	20250224	204	21.57	20250203	423	-41.37	20240926	178	39.33	20240704	0.00	N	065420	100	71 억		5870395	N	N	0	N	00	N
68	20250318	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	7	2	2.92	74898826	304533	76.10	241	250	241	312	168	240	245.95	8.20	0	42010	256	248	244	236	232	246	234	72	72	100	160	1	1	71577299	177	-1.89	1.80	12	0.43	-131.00	137.00	423	20240926	-41.61	178	20240704	38.76	315	-21.59	20250224	204	21.08	20250203	423	-41.61	20240926	178	38.76	20240704	0.00	N	065420	100	71 억		5870395	N	N	0	N	00	N
69	20250318	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	6	2	2.50	71652294	291305	72.79	241	250	241	312	168	240	245.97	8.20	0	49396	256	248	244	236	232	246	234	72	72	100	160	1	1	71577299	176	-1.88	1.80	12	0.41	-131.00	137.00	423	20240926	-41.84	178	20240704	38.20	315	-21.90	20250224	204	20.59	20250203	423	-41.84	20240926	178	38.20	20240704	0.00	N	065420	100	71 억		5870395	N	N	0	N	00	N
70	20250318	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	7	2	2.92	67271924	273596	68.37	241	250	241	312	168	240	245.88	8.20	0	58154	256	248	244	236	232	246	234	72	72	100	160	1	1	71577299	177	-1.89	1.80	12	0.38	-131.00	137.00	423	20240926	-41.61	178	20240704	38.76	315	-21.59	20250224	204	21.08	20250203	423	-41.61	20240926	178	38.76	20240704	0.00	N	065420	100	71 억		5870395	N	N	0	N	00	N
71	20250318	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	248	8	2	3.33	39043824	159509	39.86	241	248	241	312	168	240	244.78	8.20	0	1334	256	248	244	236	232	246	234	72	72	100	160	1	1	71577299	178	-1.89	1.81	12	0.22	-131.00	137.00	423	20240926	-41.37	178	20240704	39.33	315	-21.27	20250224	204	21.57	20250203	423	-41.37	20240926	178	39.33	20240704	0.00	N	065420	100	71 억		5870395	N	N	0	N	00	N
72	20250318	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	2	2	0.83	22275029	91423	22.84	241	246	241	312	168	240	243.65	8.20	0	5334	256	248	244	236	232	246	234	72	72	100	160	1	1	71577299	173	-1.85	1.77	12	0.13	-131.00	137.00	423	20240926	-42.79	178	20240704	35.96	315	-23.17	20250224	204	18.63	20250203	423	-42.79	20240926	178	35.96	20240704	0.00	N	065420	100	71 억		5870395	N	N	0	N	00	N
73	20250318	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	4	2	1.67	13095646	53753	13.43	241	246	241	312	168	240	243.63	8.20	0	2491	256	248	244	236	232	246	234	72	72	100	160	1	1	71577299	175	-1.86	1.78	12	0.08	-131.00	137.00	423	20240926	-42.32	178	20240704	37.08	315	-22.54	20250224	204	19.61	20250203	423	-42.32	20240926	178	37.08	20240704	0.00	N	065420	100	71 억		5870395	N	N	0	N	00	N
74	20250318	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	4	2	1.67	2517455	10335	2.58	241	245	241	312	168	240	243.59	8.20	0	-1331	256	248	244	236	232	246	234	72	72	100	160	1	1	71577299	175	-1.86	1.78	12	0.01	-131.00	137.00	423	20240926	-42.32	178	20240704	37.08	315	-22.54	20250224	204	19.61	20250203	423	-42.32	20240926	178	37.08	20240704	0.00	N	065420	100	71 억		5870395	N	N	0	N	00	N
75	20250317	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	-7	5	-2.83	98068254	399883	31.97	247	252	240	321	173	247	245.24	8.15	0	29451	283	264	255	236	227	260	232	72	74	100	170	1	1	71577299	172	-1.83	1.75	12	0.56	-131.00	137.00	423	20240926	-43.26	178	20240704	34.83	315	-23.81	20250224	204	17.65	20250203	423	-43.26	20240926	178	34.83	20240704	0.00	N	065420	100	71 억		5834437	N	N	0	N	00	N
76	20250317	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-6	5	-2.43	89646199	364884	29.17	247	252	241	321	173	247	245.68	8.15	0	38843	283	264	255	236	227	260	232	72	74	100	170	1	1	71577299	173	-1.84	1.76	12	0.51	-131.00	137.00	423	20240926	-43.03	178	20240704	35.39	315	-23.49	20250224	204	18.14	20250203	423	-43.03	20240926	178	35.39	20240704	0.00	N	065420	100	71 억		5834437	N	N	0	N	00	N
77	20250317	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	-4	5	-1.62	85254806	346696	27.72	247	252	242	321	173	247	245.91	8.15	0	38691	283	264	255	236	227	260	232	72	74	100	170	1	1	71577299	174	-1.85	1.77	12	0.48	-131.00	137.00	423	20240926	-42.55	178	20240704	36.52	315	-22.86	20250224	204	19.12	20250203	423	-42.55	20240926	178	36.52	20240704	0.00	N	065420	100	71 억		5834437	N	N	0	N	00	N
78	20250317	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-5	5	-2.02	72845318	295431	23.62	247	252	242	321	173	247	246.57	8.15	0	37449	283	264	255	236	227	260	232	72	74	100	170	1	1	71577299	173	-1.85	1.77	12	0.41	-131.00	137.00	423	20240926	-42.79	178	20240704	35.96	315	-23.17	20250224	204	18.63	20250203	423	-42.79	20240926	178	35.96	20240704	0.00	N	065420	100	71 억		5834437	N	N	0	N	00	N
79	20250317	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	-4	5	-1.62	62988335	254875	20.38	247	252	242	321	173	247	247.13	8.15	0	46488	283	264	255	236	227	260	232	72	74	100	170	1	1	71577299	174	-1.85	1.77	12	0.36	-131.00	137.00	423	20240926	-42.55	178	20240704	36.52	315	-22.86	20250224	204	19.12	20250203	423	-42.55	20240926	178	36.52	20240704	0.00	N	065420	100	71 억		5834437	N	N	0	N	00	N
80	20250317	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	-1	5	-0.40	58252446	235520	18.83	247	252	242	321	173	247	247.34	8.15	0	46814	283	264	255	236	227	260	232	72	74	100	170	1	1	71577299	176	-1.88	1.80	12	0.33	-131.00	137.00	423	20240926	-41.84	178	20240704	38.20	315	-21.90	20250224	204	20.59	20250203	423	-41.84	20240926	178	38.20	20240704	0.00	N	065420	100	71 억		5834437	N	N	0	N	00	N
81	20250317	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	3	2	1.21	47653741	192334	15.38	247	252	245	321	173	247	247.77	8.15	0	62625	283	264	255	236	227	260	232	72	74	100	170	1	1	71577299	179	-1.91	1.82	12	0.27	-131.00	137.00	423	20240926	-40.90	178	20240704	40.45	315	-20.63	20250224	204	22.55	20250203	423	-40.90	20240926	178	40.45	20240704	0.00	N	065420	100	71 억		5834437	N	N	0	N	00	N
82	20250317	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	2	2	0.81	27357503	110701	8.85	247	250	246	321	173	247	247.13	8.15	0	70544	283	264	255	236	227	260	232	72	74	100	170	1	1	71577299	178	-1.90	1.82	12	0.15	-131.00	137.00	423	20240926	-41.13	178	20240704	39.89	315	-20.95	20250224	204	22.06	20250203	423	-41.13	20240926	178	39.89	20240704	0.00	N	065420	100	71 억		5834437	N	N	0	N	00	N
83	20250314	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	-14	5	-5.36	317671582	1227891	90.99	260	274	246	339	183	261	258.72	8.21	0	-41056	291	275	263	247	235	270	242	72	78	100	180	1	1	71577299	177	-1.89	1.80	12	1.72	-131.00	137.00	423	20240926	-41.61	178	20240704	38.76	315	-21.59	20250224	204	21.08	20250203	423	-41.61	20240926	178	38.76	20240704	0.00	N	065420	100	71 억		5874059	N	N	0	N	00	N
84	20250314	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	-9	5	-3.45	306848139	1184189	87.75	260	274	246	339	183	261	259.12	8.21	0	-45014	291	275	263	247	235	270	242	72	78	100	180	1	1	71577299	180	-1.92	1.84	12	1.65	-131.00	137.00	423	20240926	-40.43	178	20240704	41.57	315	-20.00	20250224	204	23.53	20250203	423	-40.43	20240926	178	41.57	20240704	0.00	N	065420	100	71 억		5874059	N	N	0	N	00	N
85	20250314	140606	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	-10	5	-3.83	292335471	1125877	83.43	260	274	248	339	183	261	259.65	8.21	0	-46301	291	275	263	247	235	270	242	72	78	100	180	1	1	71577299	180	-1.92	1.83	12	1.57	-131.00	137.00	423	20240926	-40.66	178	20240704	41.01	315	-20.32	20250224	204	23.04	20250203	423	-40.66	20240926	178	41.01	20240704	0.00	N	065420	100	71 억		5874059	N	N	0	N	00	N
86	20250314	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	-12	5	-4.60	275925789	1060369	78.58	260	274	248	339	183	261	260.22	8.21	0	-43160	291	275	263	247	235	270	242	72	78	100	180	1	1	71577299	178	-1.90	1.82	12	1.48	-131.00	137.00	423	20240926	-41.13	178	20240704	39.89	315	-20.95	20250224	204	22.06	20250203	423	-41.13	20240926	178	39.89	20240704	0.00	N	065420	100	71 억		5874059	N	N	0	N	00	N
87	20250314	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	-10	5	-3.83	243388456	930509	68.96	260	274	248	339	183	261	261.56	8.21	0	-386	291	275	263	247	235	270	242	72	78	100	180	1	1	71577299	180	-1.92	1.83	12	1.30	-131.00	137.00	423	20240926	-40.66	178	20240704	41.01	315	-20.32	20250224	204	23.04	20250203	423	-40.66	20240926	178	41.01	20240704	0.00	N	065420	100	71 억		5874059	N	N	0	N	00	N
88	20250314	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	2	2	0.77	158120207	591896	43.86	260	274	256	339	183	261	267.14	8.21	0	-58135	291	275	263	247	235	270	242	72	78	100	180	1	1	71577299	188	-2.01	1.92	12	0.83	-131.00	137.00	423	20240926	-37.83	178	20240704	47.75	315	-16.51	20250224	204	28.92	20250203	423	-37.83	20240926	178	47.75	20240704	0.00	N	065420	100	71 억		5874059	N	N	0	N	00	N
89	20250314	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	6	2	2.30	41226598	156627	11.61	260	268	256	339	183	261	263.22	8.21	0	193	291	275	263	247	235	270	242	72	78	100	180	1	1	71577299	191	-2.04	1.95	12	0.22	-131.00	137.00	423	20240926	-36.88	178	20240704	50.00	315	-15.24	20250224	204	30.88	20250203	423	-36.88	20240926	178	50.00	20240704	0.00	N	065420	100	71 억		5874059	N	N	0	N	00	N
90	20250314	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	0	3	0.00	2327066	9006	0.67	260	261	256	339	183	261	258.39	8.21	0	-270	291	275	263	247	235	270	242	72	78	100	180	1	1	71577299	187	-1.99	1.91	12	0.01	-131.00	137.00	423	20240926	-38.30	178	20240704	46.63	315	-17.14	20250224	204	27.94	20250203	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		5874059	N	N	0	N	00	N
91	20250313	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-4	5	-1.51	358302473	1343416	78.38	263	279	251	344	186	265	266.71	8.39	0	-168152	281	273	260	252	239	277	256	72	79	100	180	1	1	71577299	187	-1.99	1.91	12	1.88	-131.00	137.00	423	20240926	-38.30	178	20240704	46.63	315	-17.14	20250224	204	27.94	20250203	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		6005736	N	N	0	N	00	N
92	20250313	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-6	5	-2.26	337995173	1265478	73.83	263	279	251	344	186	265	267.09	8.39	0	-164276	281	273	260	252	239	277	256	72	79	100	180	1	1	71577299	185	-1.98	1.89	12	1.77	-131.00	137.00	423	20240926	-38.77	178	20240704	45.51	315	-17.78	20250224	204	26.96	20250203	423	-38.77	20240926	178	45.51	20240704	0.00	N	065420	100	71 억		6005736	N	N	0	N	00	N
93	20250313	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	-2	5	-0.75	306944072	1146863	66.91	263	279	251	344	186	265	267.64	8.39	0	-163407	281	273	260	252	239	277	256	72	79	100	180	1	1	71577299	188	-2.01	1.92	12	1.60	-131.00	137.00	423	20240926	-37.83	178	20240704	47.75	315	-16.51	20250224	204	28.92	20250203	423	-37.83	20240926	178	47.75	20240704	0.00	N	065420	100	71 억		6005736	N	N	0	N	00	N
94	20250313	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	1	2	0.38	118453105	452479	26.40	263	266	251	344	186	265	261.79	8.39	0	-7626	281	273	260	252	239	277	256	72	79	100	180	1	1	71577299	190	-2.03	1.94	12	0.63	-131.00	137.00	423	20240926	-37.12	178	20240704	49.44	315	-15.56	20250224	204	30.39	20250203	423	-37.12	20240926	178	49.44	20240704	0.00	N	065420	100	71 억		6005736	N	N	0	N	00	N
95	20250313	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	0	3	0.00	95616819	366304	21.37	263	265	251	344	186	265	261.03	8.39	0	-71856	281	273	260	252	239	277	256	72	79	100	180	1	1	71577299	190	-2.02	1.93	12	0.51	-131.00	137.00	423	20240926	-37.35	178	20240704	48.88	315	-15.87	20250224	204	29.90	20250203	423	-37.35	20240926	178	48.88	20240704	0.00	N	065420	100	71 억		6005736	N	N	0	N	00	N
96	20250313	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	-2	5	-0.75	88369634	338881	19.77	263	265	251	344	186	265	260.77	8.39	0	-70772	281	273	260	252	239	277	256	72	79	100	180	1	1	71577299	188	-2.01	1.92	12	0.47	-131.00	137.00	423	20240926	-37.83	178	20240704	47.75	315	-16.51	20250224	204	28.92	20250203	423	-37.83	20240926	178	47.75	20240704	0.00	N	065420	100	71 억		6005736	N	N	0	N	00	N
97	20250313	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	0	3	0.00	77347278	296987	17.33	263	265	251	344	186	265	260.44	8.39	0	-60068	281	273	260	252	239	277	256	72	79	100	180	1	1	71577299	190	-2.02	1.93	12	0.41	-131.00	137.00	423	20240926	-37.35	178	20240704	48.88	315	-15.87	20250224	204	29.90	20250203	423	-37.35	20240926	178	48.88	20240704	0.00	N	065420	100	71 억		6005736	N	N	0	N	00	N
98	20250313	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	-3	5	-1.13	26152070	101535	5.92	263	264	251	344	186	265	257.57	8.39	0	19359	281	273	260	252	239	277	256	72	79	100	180	1	1	71577299	188	-2.00	1.91	12	0.14	-131.00	137.00	423	20240926	-38.06	178	20240704	47.19	315	-16.83	20250224	204	28.43	20250203	423	-38.06	20240926	178	47.19	20240704	0.00	N	065420	100	71 억		6005736	N	N	0	N	00	N
99	20250312	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	16	2	6.43	446824472	1713879	196.18	249	268	247	323	175	249	260.71	8.49	0	-65685	260	254	246	240	232	250	236	72	74	100	170	1	1	71577299	190	-2.02	1.93	12	2.39	-131.00	137.00	423	20240926	-37.35	178	20240704	48.88	315	-15.87	20250224	204	29.90	20250203	423	-37.35	20240926	178	48.88	20240704	0.00	N	065420	100	71 억		6080381	N	N	0	N	00	N
100	20250312	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	16	2	6.43	391760829	1506365	172.43	249	268	247	323	175	249	260.07	8.49	0	-58028	260	254	246	240	232	250	236	72	74	100	170	1	1	71577299	190	-2.02	1.93	12	2.10	-131.00	137.00	423	20240926	-37.35	178	20240704	48.88	315	-15.87	20250224	204	29.90	20250203	423	-37.35	20240926	178	48.88	20240704	0.00	N	065420	100	71 억		6080381	N	N	0	N	00	N
101	20250312	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	12	2	4.82	338763106	1305235	149.41	249	268	247	323	175	249	259.54	8.49	0	-116425	260	254	246	240	232	250	236	72	74	100	170	1	1	71577299	187	-1.99	1.91	12	1.82	-131.00	137.00	423	20240926	-38.30	178	20240704	46.63	315	-17.14	20250224	204	27.94	20250203	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		6080381	N	N	0	N	00	N
102	20250312	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	13	2	5.22	321399031	1238693	141.79	249	268	247	323	175	249	259.47	8.49	0	-107695	260	254	246	240	232	250	236	72	74	100	170	1	1	71577299	188	-2.00	1.91	12	1.73	-131.00	137.00	423	20240926	-38.06	178	20240704	47.19	315	-16.83	20250224	204	28.43	20250203	423	-38.06	20240926	178	47.19	20240704	0.00	N	065420	100	71 억		6080381	N	N	0	N	00	N
103	20250312	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	12	2	4.82	293848078	1133722	129.77	249	268	247	323	175	249	259.19	8.49	0	-87809	260	254	246	240	232	250	236	72	74	100	170	1	1	71577299	187	-1.99	1.91	12	1.58	-131.00	137.00	423	20240926	-38.30	178	20240704	46.63	315	-17.14	20250224	204	27.94	20250203	423	-38.30	20240926	178	46.63	20240704	0.00	N	065420	100	71 억		6080381	N	N	0	N	00	N
104	20250312	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	10	2	4.02	265156901	1023987	117.21	249	268	247	323	175	249	258.95	8.49	0	-137921	260	254	246	240	232	250	236	72	74	100	170	1	1	71577299	185	-1.98	1.89	12	1.43	-131.00	137.00	423	20240926	-38.77	178	20240704	45.51	315	-17.78	20250224	204	26.96	20250203	423	-38.77	20240926	178	45.51	20240704	0.00	N	065420	100	71 억		6080381	N	N	0	N	00	N
105	20250312	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	253	4	2	1.61	146757970	564620	64.63	249	268	247	323	175	249	259.92	8.49	0	-128968	260	254	246	240	232	250	236	72	74	100	170	1	1	71577299	181	-1.93	1.85	12	0.79	-131.00	137.00	423	20240926	-40.19	178	20240704	42.13	315	-19.68	20250224	204	24.02	20250203	423	-40.19	20240926	178	42.13	20240704	0.00	N	065420	100	71 억		6080381	N	N	0	N	00	N
106	20250312	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	0	3	0.00	9764565	39336	4.50	249	249	247	323	175	249	248.23	8.49	0	-5954	260	254	246	240	232	250	236	72	74	100	170	1	1	71577299	178	-1.90	1.82	12	0.05	-131.00	137.00	423	20240926	-41.13	178	20240704	39.89	315	-20.95	20250224	204	22.06	20250203	423	-41.13	20240926	178	39.89	20240704	0.00	N	065420	100	71 억		6080381	N	N	0	N	00	N
107	20250311	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	249	-5	5	-1.97	212540755	873595	22.09	252	252	238	330	178	254	243.28	8.70	0	-137968	281	267	249	235	217	274	242	72	76	100	170	1	1	71577299	178	-1.90	1.82	12	1.22	-131.00	137.00	423	20240926	-41.13	178	20240704	39.89	315	-20.95	20250224	204	22.06	20250203	423	-41.13	20240926	178	39.89	20240704	0.00	N	065420	100	71 억		6225004	N	N	0	N	00	N
108	20250311	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	245	-9	5	-3.54	198731053	817825	20.68	252	252	238	330	178	254	243.00	8.70	0	-120888	281	267	249	235	217	274	242	72	76	100	170	1	1	71577299	175	-1.87	1.79	12	1.14	-131.00	137.00	423	20240926	-42.08	178	20240704	37.64	315	-22.22	20250224	204	20.10	20250203	423	-42.08	20240926	178	37.64	20240704	0.00	N	065420	100	71 억		6225004	N	N	0	N	00	N
109	20250311	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	-10	5	-3.94	156448413	643865	16.28	252	252	238	330	178	254	242.98	8.70	0	-123146	281	267	249	235	217	274	242	72	76	100	170	1	1	71577299	175	-1.86	1.78	12	0.90	-131.00	137.00	423	20240926	-42.32	178	20240704	37.08	315	-22.54	20250224	204	19.61	20250203	423	-42.32	20240926	178	37.08	20240704	0.00	N	065420	100	71 억		6225004	N	N	0	N	00	N
110	20250311	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-12	5	-4.72	131138905	540348	13.66	252	252	238	330	178	254	242.69	8.70	0	-64957	281	267	249	235	217	274	242	72	76	100	170	1	1	71577299	173	-1.85	1.77	12	0.75	-131.00	137.00	423	20240926	-42.79	178	20240704	35.96	315	-23.17	20250224	204	18.63	20250203	423	-42.79	20240926	178	35.96	20240704	0.00	N	065420	100	71 억		6225004	N	N	0	N	00	N
111	20250311	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	242	-12	5	-4.72	123501687	508773	12.87	252	252	238	330	178	254	242.74	8.70	0	-57949	281	267	249	235	217	274	242	72	76	100	170	1	1	71577299	173	-1.85	1.77	12	0.71	-131.00	137.00	423	20240926	-42.79	178	20240704	35.96	315	-23.17	20250224	204	18.63	20250203	423	-42.79	20240926	178	35.96	20240704	0.00	N	065420	100	71 억		6225004	N	N	0	N	00	N
112	20250311	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	243	-11	5	-4.33	118519545	488190	12.34	252	252	238	330	178	254	242.77	8.70	0	-46260	281	267	249	235	217	274	242	72	76	100	170	1	1	71577299	174	-1.85	1.77	12	0.68	-131.00	137.00	423	20240926	-42.55	178	20240704	36.52	315	-22.86	20250224	204	19.12	20250203	423	-42.55	20240926	178	36.52	20240704	0.00	N	065420	100	71 억		6225004	N	N	0	N	00	N
113	20250311	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	-13	5	-5.12	79883191	327462	8.28	252	252	241	330	178	254	243.95	8.70	0	-32514	281	267	249	235	217	274	242	72	76	100	170	1	1	71577299	173	-1.84	1.76	12	0.46	-131.00	137.00	423	20240926	-43.03	178	20240704	35.39	315	-23.49	20250224	204	18.14	20250203	423	-43.03	20240926	178	35.39	20240704	0.00	N	065420	100	71 억		6225004	N	N	0	N	00	N
114	20250311	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	247	-7	5	-2.76	25691856	104781	2.65	252	252	241	330	178	254	245.20	8.70	0	-8210	281	267	249	235	217	274	242	72	76	100	170	1	1	71577299	177	-1.89	1.80	12	0.15	-131.00	137.00	423	20240926	-41.61	178	20240704	38.76	315	-21.59	20250224	204	21.08	20250203	423	-41.61	20240926	178	38.76	20240704	0.00	N	065420	100	71 억		6225004	N	N	0	N	00	N
115	20250310	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	254	20	2	8.55	987420039	3932102	106.01	231	263	231	304	164	234	251.11	8.51	0	131656	284	258	245	219	206	252	213	72	70	100	160	1	1	71577299	182	-1.94	1.85	12	5.49	-131.00	137.00	423	20240926	-39.95	178	20240704	42.70	315	-19.37	20250224	204	24.51	20250203	423	-39.95	20240926	178	42.70	20240704	0.00	N	065420	100	71 억		6088870	N	N	0	N	00	N
116	20250310	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	250	16	2	6.84	955299163	3805051	102.58	231	263	231	304	164	234	251.06	8.51	0	140468	284	258	245	219	206	252	213	72	70	100	160	1	1	71577299	179	-1.91	1.82	12	5.32	-131.00	137.00	423	20240926	-40.90	178	20240704	40.45	315	-20.63	20250224	204	22.55	20250203	423	-40.90	20240926	178	40.45	20240704	0.00	N	065420	100	71 억		6088870	N	N	0	N	00	N
117	20250310	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	18	2	7.69	838113913	3329788	89.77	231	263	231	304	164	234	251.70	8.51	0	117800	284	258	245	219	206	252	213	72	70	100	160	1	1	71577299	180	-1.92	1.84	12	4.65	-131.00	137.00	423	20240926	-40.43	178	20240704	41.57	315	-20.00	20250224	204	23.53	20250203	423	-40.43	20240926	178	41.57	20240704	0.00	N	065420	100	71 억		6088870	N	N	0	N	00	N
118	20250310	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	252	18	2	7.69	735029199	2914911	78.58	231	263	231	304	164	234	252.16	8.51	0	-33607	284	258	245	219	206	252	213	72	70	100	160	1	1	71577299	180	-1.92	1.84	12	4.07	-131.00	137.00	423	20240926	-40.43	178	20240704	41.57	315	-20.00	20250224	204	23.53	20250203	423	-40.43	20240926	178	41.57	20240704	0.00	N	065420	100	71 억		6088870	N	N	0	N	00	N
119	20250310	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	251	17	2	7.26	555398262	2209049	59.55	231	261	231	304	164	234	251.42	8.51	0	-174079	284	258	245	219	206	252	213	72	70	100	160	1	1	71577299	180	-1.92	1.83	12	3.09	-131.00	137.00	423	20240926	-40.66	178	20240704	41.01	315	-20.32	20250224	204	23.04	20250203	423	-40.66	20240926	178	41.01	20240704	0.00	N	065420	100	71 억		6088870	N	N	0	N	00	N
120	20250310	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	12	2	5.13	111223864	460010	12.40	231	249	231	304	164	234	241.79	8.51	0	18396	284	258	245	219	206	252	213	72	70	100	160	1	1	71577299	176	-1.88	1.80	12	0.64	-131.00	137.00	423	20240926	-41.84	178	20240704	38.20	315	-21.90	20250224	204	20.59	20250203	423	-41.84	20240926	178	38.20	20240704	0.00	N	065420	100	71 억		6088870	N	N	0	N	00	N
121	20250310	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	244	10	2	4.27	86807254	360304	9.71	231	248	231	304	164	234	240.93	8.51	0	-4393	284	258	245	219	206	252	213	72	70	100	160	1	1	71577299	175	-1.86	1.78	12	0.50	-131.00	137.00	423	20240926	-42.32	178	20240704	37.08	315	-22.54	20250224	204	19.61	20250203	423	-42.32	20240926	178	37.08	20240704	0.00	N	065420	100	71 억		6088870	N	N	0	N	00	N
122	20250310	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	235	1	2	0.43	10232091	43818	1.18	231	237	231	304	164	234	233.51	8.51	0	-4079	284	258	245	219	206	252	213	72	70	100	160	1	1	71577299	168	-1.79	1.72	12	0.06	-131.00	137.00	423	20240926	-44.44	178	20240704	32.02	315	-25.40	20250224	204	15.20	20250203	423	-44.44	20240926	178	32.02	20240704	0.00	N	065420	100	71 억		6088870	N	N	0	N	00	N
123	20250307	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	-5	5	-2.09	924480884	3701277	392.84	239	271	232	310	168	239	249.77	8.41	0	71253	254	246	236	228	218	250	232	72	71	100	160	1	1	71577299	167	-1.79	1.71	12	5.17	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	315	-25.71	20250224	204	14.71	20250203	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		6021803	N	N	0	N	00	N
124	20250307	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	-5	5	-2.09	885724005	3535342	375.23	239	271	233	310	168	239	250.53	8.41	0	90667	254	246	236	228	218	250	232	72	71	100	160	1	1	71577299	167	-1.79	1.71	12	4.94	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	315	-25.71	20250224	204	14.71	20250203	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		6021803	N	N	0	N	00	N
125	20250307	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	238	-1	5	-0.42	867893789	3459515	367.18	239	271	233	310	168	239	250.87	8.41	0	88280	254	246	236	228	218	250	232	72	71	100	160	1	1	71577299	170	-1.82	1.74	12	4.83	-131.00	137.00	423	20240926	-43.74	178	20240704	33.71	315	-24.44	20250224	204	16.67	20250203	423	-43.74	20240926	178	33.71	20240704	0.00	N	065420	100	71 억		6021803	N	N	0	N	00	N
126	20250307	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	2	2	0.84	828895536	3293966	349.61	239	271	233	310	168	239	251.64	8.41	0	36117	254	246	236	228	218	250	232	72	71	100	160	1	1	71577299	173	-1.84	1.76	12	4.60	-131.00	137.00	423	20240926	-43.03	178	20240704	35.39	315	-23.49	20250224	204	18.14	20250203	423	-43.03	20240926	178	35.39	20240704	0.00	N	065420	100	71 억		6021803	N	N	0	N	00	N
127	20250307	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	241	2	2	0.84	728896123	2872457	304.87	239	271	236	310	168	239	253.75	8.41	0	-44187	254	246	236	228	218	250	232	72	71	100	160	1	1	71577299	173	-1.84	1.76	12	4.01	-131.00	137.00	423	20240926	-43.03	178	20240704	35.39	315	-23.49	20250224	204	18.14	20250203	423	-43.03	20240926	178	35.39	20240704	0.00	N	065420	100	71 억		6021803	N	N	0	N	00	N
128	20250307	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	246	7	2	2.93	662171311	2600124	275.97	239	271	236	310	168	239	254.67	8.41	0	-13606	254	246	236	228	218	250	232	72	71	100	160	1	1	71577299	176	-1.88	1.80	12	3.63	-131.00	137.00	423	20240926	-41.84	178	20240704	38.20	315	-21.90	20250224	204	20.59	20250203	423	-41.84	20240926	178	38.20	20240704	0.00	N	065420	100	71 억		6021803	N	N	0	N	00	N
129	20250307	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	255	16	2	6.69	517149794	2015054	213.87	239	271	236	310	168	239	256.64	8.41	0	-59319	254	246	236	228	218	250	232	72	71	100	160	1	1	71577299	183	-1.95	1.86	12	2.82	-131.00	137.00	423	20240926	-39.72	178	20240704	43.26	315	-19.05	20250224	204	25.00	20250203	423	-39.72	20240926	178	43.26	20240704	0.00	N	065420	100	71 억		6021803	N	N	0	N	00	N
130	20250307	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	1	2	0.42	9190388	38123	4.05	239	250	236	310	168	239	241.07	8.41	0	8894	254	246	236	228	218	250	232	72	71	100	160	1	1	71577299	172	-1.83	1.75	12	0.05	-131.00	137.00	423	20240926	-43.26	178	20240704	34.83	315	-23.81	20250224	204	17.65	20250203	423	-43.26	20240926	178	34.83	20240704	0.00	N	065420	100	71 억		6021803	N	N	0	N	00	N
131	20250306	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	239	9	2	3.91	220558099	940241	75.53	230	244	226	299	161	230	234.57	8.43	0	-65907	248	239	230	221	212	243	225	72	69	100	160	1	1	71577299	171	-1.82	1.74	12	1.31	-131.00	137.00	423	20240926	-43.50	178	20240704	34.27	315	-24.13	20250224	204	17.16	20250203	423	-43.50	20240926	178	34.27	20240704	0.00	N	065420	100	71 억		6034896	N	N	0	N	00	N
132	20250306	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	240	10	2	4.35	183839697	788393	63.33	230	240	226	299	161	230	233.18	8.43	0	-75355	248	239	230	221	212	243	225	72	69	100	160	1	1	71577299	172	-1.83	1.75	12	1.10	-131.00	137.00	423	20240926	-43.26	178	20240704	34.83	315	-23.81	20250224	204	17.65	20250203	423	-43.26	20240926	178	34.83	20240704	0.00	N	065420	100	71 억		6034896	N	N	0	N	00	N
133	20250306	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	233	3	2	1.30	139654611	602611	48.41	230	237	226	299	161	230	231.75	8.43	0	-80913	248	239	230	221	212	243	225	72	69	100	160	1	1	71577299	167	-1.78	1.70	12	0.84	-131.00	137.00	423	20240926	-44.92	178	20240704	30.90	315	-26.03	20250224	204	14.22	20250203	423	-44.92	20240926	178	30.90	20240704	0.00	N	065420	100	71 억		6034896	N	N	0	N	00	N
134	20250306	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	232	2	2	0.87	123172931	531597	42.70	230	237	226	299	161	230	231.70	8.43	0	-90962	248	239	230	221	212	243	225	72	69	100	160	1	1	71577299	166	-1.77	1.69	12	0.74	-131.00	137.00	423	20240926	-45.15	178	20240704	30.34	315	-26.35	20250224	204	13.73	20250203	423	-45.15	20240926	178	30.34	20240704	0.00	N	065420	100	71 억		6034896	N	N	0	N	00	N
135	20250306	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	233	3	2	1.30	108144311	466707	37.49	230	237	226	299	161	230	231.72	8.43	0	-108631	248	239	230	221	212	243	225	72	69	100	160	1	1	71577299	167	-1.78	1.70	12	0.65	-131.00	137.00	423	20240926	-44.92	178	20240704	30.90	315	-26.03	20250224	204	14.22	20250203	423	-44.92	20240926	178	30.90	20240704	0.00	N	065420	100	71 억		6034896	N	N	0	N	00	N
136	20250306	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	0	3	0.00	82021067	353671	28.41	230	235	227	299	161	230	231.91	8.43	0	-102150	248	239	230	221	212	243	225	72	69	100	160	1	1	71577299	165	-1.76	1.68	12	0.49	-131.00	137.00	423	20240926	-45.63	178	20240704	29.21	315	-26.98	20250224	204	12.75	20250203	423	-45.63	20240926	178	29.21	20240704	0.00	N	065420	100	71 억		6034896	N	N	0	N	00	N
137	20250306	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	232	2	2	0.87	69332030	298386	23.97	230	235	227	299	161	230	232.36	8.43	0	-103737	248	239	230	221	212	243	225	72	69	100	160	1	1	71577299	166	-1.77	1.69	12	0.42	-131.00	137.00	423	20240926	-45.15	178	20240704	30.34	315	-26.35	20250224	204	13.73	20250203	423	-45.15	20240926	178	30.34	20240704	0.00	N	065420	100	71 억		6034896	N	N	0	N	00	N
138	20250306	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	228	-2	5	-0.87	12278626	53540	4.30	230	234	227	299	161	230	229.34	8.43	0	-25224	248	239	230	221	212	243	225	72	69	100	160	1	1	71577299	163	-1.74	1.66	12	0.07	-131.00	137.00	423	20240926	-46.10	178	20240704	28.09	315	-27.62	20250224	204	11.76	20250203	423	-46.10	20240926	178	28.09	20240704	0.00	N	065420	100	71 억		6034896	N	N	0	N	00	N
139	20250305	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	8	2	3.60	281302941	1229008	143.41	222	239	221	288	156	222	228.89	8.33	0	75644	237	229	224	216	211	227	214	72	66	100	150	1	1	71577299	165	-1.76	1.68	12	1.72	-131.00	137.00	423	20240926	-45.63	178	20240704	29.21	315	-26.98	20250224	204	12.75	20250203	423	-45.63	20240926	178	29.21	20240704	0.00	N	065420	100	71 억		5962034	N	N	0	N	00	N
140	20250305	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	8	2	3.60	274359983	1198783	139.89	222	239	221	288	156	222	228.87	8.33	0	61398	237	229	224	216	211	227	214	72	66	100	150	1	1	71577299	165	-1.76	1.68	12	1.67	-131.00	137.00	423	20240926	-45.63	178	20240704	29.21	315	-26.98	20250224	204	12.75	20250203	423	-45.63	20240926	178	29.21	20240704	0.00	N	065420	100	71 억		5962034	N	N	0	N	00	N
141	20250305	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	230	8	2	3.60	253221983	1106393	129.11	222	239	221	288	156	222	228.87	8.33	0	4095	237	229	224	216	211	227	214	72	66	100	150	1	1	71577299	165	-1.76	1.68	12	1.55	-131.00	137.00	423	20240926	-45.63	178	20240704	29.21	315	-26.98	20250224	204	12.75	20250203	423	-45.63	20240926	178	29.21	20240704	0.00	N	065420	100	71 억		5962034	N	N	0	N	00	N
142	20250305	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	229	7	2	3.15	243583606	1064325	124.20	222	239	221	288	156	222	228.86	8.33	0	-3438	237	229	224	216	211	227	214	72	66	100	150	1	1	71577299	164	-1.75	1.67	12	1.49	-131.00	137.00	423	20240926	-45.86	178	20240704	28.65	315	-27.30	20250224	204	12.25	20250203	423	-45.86	20240926	178	28.65	20240704	0.00	N	065420	100	71 억		5962034	N	N	0	N	00	N
143	20250305	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	5	2	2.25	234538790	1024575	119.56	222	239	221	288	156	222	228.91	8.33	0	-9402	237	229	224	216	211	227	214	72	66	100	150	1	1	71577299	162	-1.73	1.66	12	1.43	-131.00	137.00	423	20240926	-46.34	178	20240704	27.53	315	-27.94	20250224	204	11.27	20250203	423	-46.34	20240926	178	27.53	20240704	0.00	N	065420	100	71 억		5962034	N	N	0	N	00	N
144	20250305	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	234	12	2	5.41	139580550	613424	71.58	222	239	221	288	156	222	227.54	8.33	0	69305	237	229	224	216	211	227	214	72	66	100	150	1	1	71577299	167	-1.79	1.71	12	0.86	-131.00	137.00	423	20240926	-44.68	178	20240704	31.46	315	-25.71	20250224	204	14.71	20250203	423	-44.68	20240926	178	31.46	20240704	0.00	N	065420	100	71 억		5962034	N	N	0	N	00	N
145	20250305	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	226	4	2	1.80	59527633	265431	30.97	222	228	221	288	156	222	224.27	8.33	0	84788	237	229	224	216	211	227	214	72	66	100	150	1	1	71577299	162	-1.73	1.65	12	0.37	-131.00	137.00	423	20240926	-46.57	178	20240704	26.97	315	-28.25	20250224	204	10.78	20250203	423	-46.57	20240926	178	26.97	20240704	0.00	N	065420	100	71 억		5962034	N	N	0	N	00	N
146	20250305	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	226	4	2	1.80	5657163	25387	2.96	222	226	222	288	156	222	222.84	8.33	0	4087	237	229	224	216	211	227	214	72	66	100	150	1	1	71577299	162	-1.73	1.65	12	0.04	-131.00	137.00	423	20240926	-46.57	178	20240704	26.97	315	-28.25	20250224	204	10.78	20250203	423	-46.57	20240926	178	26.97	20240704	0.00	N	065420	100	71 억		5962034	N	N	0	N	00	N
147	20250304	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	222	-5	5	-2.20	191127963	856956	22.08	232	232	219	295	159	227	223.03	8.26	0	52656	279	253	238	212	197	266	225	72	68	100	150	1	1	71577299	159	-1.69	1.62	12	1.20	-131.00	137.00	423	20240926	-47.52	178	20240704	24.72	315	-29.52	20250224	204	8.82	20250203	423	-47.52	20240926	178	24.72	20240704	0.00	N	065420	100	71 억		5909763	N	N	0	N	00	N
148	20250304	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	-3	5	-1.32	184131232	825501	21.27	232	232	219	295	159	227	223.05	8.26	0	47822	279	253	238	212	197	266	225	72	68	100	150	1	1	71577299	160	-1.71	1.64	12	1.15	-131.00	137.00	423	20240926	-47.04	178	20240704	25.84	315	-28.89	20250224	204	9.80	20250203	423	-47.04	20240926	178	25.84	20240704	0.00	N	065420	100	71 억		5909763	N	N	0	N	00	N
149	20250304	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	-3	5	-1.32	134015044	599242	15.44	232	232	219	295	159	227	223.64	8.26	0	35713	279	253	238	212	197	266	225	72	68	100	150	1	1	71577299	160	-1.71	1.64	12	0.84	-131.00	137.00	423	20240926	-47.04	178	20240704	25.84	315	-28.89	20250224	204	9.80	20250203	423	-47.04	20240926	178	25.84	20240704	0.00	N	065420	100	71 억		5909763	N	N	0	N	00	N
150	20250304	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	226	-1	5	-0.44	110236776	492897	12.70	232	232	219	295	159	227	223.65	8.26	0	32488	279	253	238	212	197	266	225	72	68	100	150	1	1	71577299	162	-1.73	1.65	12	0.69	-131.00	137.00	423	20240926	-46.57	178	20240704	26.97	315	-28.25	20250224	204	10.78	20250203	423	-46.57	20240926	178	26.97	20240704	0.00	N	065420	100	71 억		5909763	N	N	0	N	00	N
151	20250304	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	227	0	3	0.00	99837081	446553	11.51	232	232	219	295	159	227	223.57	8.26	0	23310	279	253	238	212	197	266	225	72	68	100	150	1	1	71577299	162	-1.73	1.66	12	0.62	-131.00	137.00	423	20240926	-46.34	178	20240704	27.53	315	-27.94	20250224	204	11.27	20250203	423	-46.34	20240926	178	27.53	20240704	0.00	N	065420	100	71 억		5909763	N	N	0	N	00	N
152	20250304	110537	57	100.00	KOSDAQ		화학	N	N	N	N		N	225	-2	5	-0.88	92423268	413773	10.66	232	232	219	295	159	227	223.37	8.26	0	23360	279	253	238	212	197	266	225	72	68	100	150	1	1	71577299	161	-1.72	1.64	12	0.58	-131.00	137.00	423	20240926	-46.81	178	20240704	26.40	315	-28.57	20250224	204	10.29	20250203	423	-46.81	20240926	178	26.40	20240704	0.00	N	065420	100	71 억		5909763	N	N	0	N	00	N
153	20250304	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	224	-3	5	-1.32	64779046	290413	7.48	232	232	219	295	159	227	223.06	8.26	0	25728	279	253	238	212	197	266	225	72	68	100	150	1	1	71577299	160	-1.71	1.64	12	0.41	-131.00	137.00	423	20240926	-47.04	178	20240704	25.84	315	-28.89	20250224	204	9.80	20250203	423	-47.04	20240926	178	25.84	20240704	0.00	N	065420	100	71 억		5909763	N	N	0	N	00	N
154	20250304	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	225	-2	5	-0.88	7807040	34407	0.89	232	232	225	295	159	227	226.90	8.26	0	-1616	279	253	238	212	197	266	225	72	68	100	150	1	1	71577299	161	-1.72	1.64	12	0.05	-131.00	137.00	423	20240926	-46.81	178	20240704	26.40	315	-28.57	20250224	204	10.29	20250203	423	-46.81	20240926	178	26.40	20240704	0.00	N	065420	100	71 억		5909763	N	N	0	N	00	N