KissMeData/080530/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	141910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-34	5	-2.80	11355722	9569	67.53	1200	1212	1178	1578	850	1214	1186.72	0.67	0	-1197	1271	1242	1206	1177	1141	1224	1159	230	364	500	750	1	1	45932005	542	-6.02	1.42	12	0.02	-196.00	829.00	3380	20240329	-65.09	1010	20250324	16.83	1450	-18.62	20250122	1010	16.83	20250324	3025	-60.99	20240401	1010	16.83	20250324	0.00	Y	080530	500	229 억		305959	N	N	0	N	00	N
3	20250328	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	14	2	1.17	16575617	13909	35.31	1235	1235	1170	1560	840	1200	1191.72	0.60	0	-756	1289	1244	1205	1160	1121	1267	1183	230	360	500	740	1	1	45932005	558	-6.19	1.46	12	0.03	-196.00	829.00	3380	20240329	-64.08	1010	20250324	20.20	1450	-16.28	20250122	1010	20.20	20250324	3380	-64.08	20240329	1010	20.20	20250324	0.00	N	080530	500	229 억		275415	N	N	0	N	00	N
4	20250328	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	14	2	1.17	15966194	13407	34.04	1235	1235	1170	1560	840	1200	1190.88	0.60	0	-745	1289	1244	1205	1160	1121	1267	1183	230	360	500	740	1	1	45932005	558	-6.19	1.46	12	0.03	-196.00	829.00	3380	20240329	-64.08	1010	20250324	20.20	1450	-16.28	20250122	1010	20.20	20250324	3380	-64.08	20240329	1010	20.20	20250324	0.00	N	080530	500	229 억		275415	N	N	0	N	00	N
5	20250328	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-15	5	-1.25	11505357	9664	24.53	1235	1235	1170	1560	840	1200	1190.54	0.60	0	-140	1289	1244	1205	1160	1121	1267	1183	230	360	500	740	1	1	45932005	544	-6.05	1.43	12	0.02	-196.00	829.00	3380	20240329	-64.94	1010	20250324	17.33	1450	-18.28	20250122	1010	17.33	20250324	3380	-64.94	20240329	1010	17.33	20250324	0.00	N	080530	500	229 억		275415	N	N	0	N	00	N
6	20250328	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-10	5	-0.83	9565478	8022	20.37	1235	1235	1188	1560	840	1200	1192.41	0.60	0	-293	1289	1244	1205	1160	1121	1267	1183	230	360	500	740	1	1	45932005	547	-6.07	1.44	12	0.02	-196.00	829.00	3380	20240329	-64.79	1010	20250324	17.82	1450	-17.93	20250122	1010	17.82	20250324	3380	-64.79	20240329	1010	17.82	20250324	0.00	N	080530	500	229 억		275415	N	N	0	N	00	N
7	20250328	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-5	5	-0.42	1446377	1207	3.06	1235	1235	1188	1560	840	1200	1198.32	0.60	0	-277	1289	1244	1205	1160	1121	1267	1183	230	360	500	740	1	1	45932005	549	-6.10	1.44	12	0.00	-196.00	829.00	3380	20240329	-64.64	1010	20250324	18.32	1450	-17.59	20250122	1010	18.32	20250324	3380	-64.64	20240329	1010	18.32	20250324	0.00	N	080530	500	229 억		275415	N	N	0	N	00	N
8	20250328	110704	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	16	2	1.33	685883	568	1.44	1235	1235	1188	1560	840	1200	1207.54	0.60	0	-198	1289	1244	1205	1160	1121	1267	1183	230	360	500	740	1	1	45932005	559	-6.20	1.47	12	0.00	-196.00	829.00	3380	20240329	-64.02	1010	20250324	20.40	1450	-16.14	20250122	1010	20.40	20250324	3380	-64.02	20240329	1010	20.40	20250324	0.00	N	080530	500	229 억		275415	N	N	0	N	00	N
9	20250328	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	0	3	0.00	501952	415	1.05	1235	1235	1200	1560	840	1200	1209.52	0.60	0	-155	1289	1244	1205	1160	1121	1267	1183	230	360	500	740	1	1	45932005	551	-6.12	1.45	12	0.00	-196.00	829.00	3380	20240329	-64.50	1010	20250324	18.81	1450	-17.24	20250122	1010	18.81	20250324	3380	-64.50	20240329	1010	18.81	20250324	0.00	N	080530	500	229 억		275415	N	N	0	N	00	N
10	20250328	090714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	0	3	0.00	0	0	0.00	0	0	0	1560	840	1200	0.00	0.60	0	0	1289	1244	1205	1160	1121	1267	1183	230	360	500	740	1	1	45932005	551	-6.12	1.45	12	0.00	-196.00	829.00	3380	20240329	-64.50	1010	20250324	18.81	1450	-17.24	20250122	1010	18.81	20250324	3380	-64.50	20240329	1010	18.81	20250324	0.00	N	080530	500	229 억		275415	N	N	0	N	00	N
11	20250327	161617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	14	2	1.18	47048380	39391	331.60	1170	1250	1166	1541	831	1186	1194.32	0.61	0	-3436	1271	1228	1205	1162	1139	1217	1151	230	355	500	730	1	1	45932005	551	-6.12	1.45	12	0.09	-196.00	829.00	3380	20240329	-64.50	1010	20250324	18.81	1450	-17.24	20250122	1010	18.81	20250324	3380	-64.50	20240329	1010	18.81	20250324	0.00	N	080530	500	229 억		278456	N	N	0	N	00	N
12	20250327	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	22	2	1.85	43134226	36173	304.51	1170	1250	1166	1541	831	1186	1192.44	0.61	0	-3266	1271	1228	1205	1162	1139	1217	1151	230	355	500	730	1	1	45932005	555	-6.16	1.46	12	0.08	-196.00	829.00	3380	20240329	-64.26	1010	20250324	19.60	1450	-16.69	20250122	1010	19.60	20250324	3380	-64.26	20240329	1010	19.60	20250324	0.00	N	080530	500	229 억		278456	N	N	0	N	00	N
13	20250327	140705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	30	2	2.53	37199136	31232	262.92	1170	1250	1166	1541	831	1186	1191.06	0.61	0	-3300	1271	1228	1205	1162	1139	1217	1151	230	355	500	730	1	1	45932005	559	-6.20	1.47	12	0.07	-196.00	829.00	3380	20240329	-64.02	1010	20250324	20.40	1450	-16.14	20250122	1010	20.40	20250324	3380	-64.02	20240329	1010	20.40	20250324	0.00	N	080530	500	229 억		278456	N	N	0	N	00	N
14	20250327	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-6	5	-0.51	16980409	14395	121.18	1170	1199	1166	1541	831	1186	1179.60	0.61	0	-2335	1271	1228	1205	1162	1139	1217	1151	230	355	500	730	1	1	45932005	542	-6.02	1.42	12	0.03	-196.00	829.00	3380	20240329	-65.09	1010	20250324	16.83	1450	-18.62	20250122	1010	16.83	20250324	3380	-65.09	20240329	1010	16.83	20250324	0.00	N	080530	500	229 억		278456	N	N	0	N	00	N
15	20250327	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	13	2	1.10	16637821	14109	118.77	1170	1199	1166	1541	831	1186	1179.23	0.61	0	-2051	1271	1228	1205	1162	1139	1217	1151	230	355	500	730	1	1	45932005	551	-6.12	1.45	12	0.03	-196.00	829.00	3380	20240329	-64.53	1010	20250324	18.71	1450	-17.31	20250122	1010	18.71	20250324	3380	-64.53	20240329	1010	18.71	20250324	0.00	N	080530	500	229 억		278456	N	N	0	N	00	N
16	20250327	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-2	5	-0.17	13873243	11777	99.14	1170	1186	1166	1541	831	1186	1177.99	0.61	0	-1944	1271	1228	1205	1162	1139	1217	1151	230	355	500	730	1	1	45932005	544	-6.04	1.43	12	0.03	-196.00	829.00	3380	20240329	-64.97	1010	20250324	17.23	1450	-18.34	20250122	1010	17.23	20250324	3380	-64.97	20240329	1010	17.23	20250324	0.00	N	080530	500	229 억		278456	N	N	0	N	00	N
17	20250327	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-11	5	-0.93	11817221	10032	84.45	1170	1186	1166	1541	831	1186	1177.95	0.61	0	-1837	1271	1228	1205	1162	1139	1217	1151	230	355	500	730	1	1	45932005	540	-5.99	1.42	12	0.02	-196.00	829.00	3380	20240329	-65.24	1010	20250324	16.34	1450	-18.97	20250122	1010	16.34	20250324	3380	-65.24	20240329	1010	16.34	20250324	0.00	N	080530	500	229 억		278456	N	N	0	N	00	N
18	20250327	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-2	5	-0.17	2635601	2253	18.97	1170	1184	1167	1541	831	1186	1169.82	0.61	0	0	1271	1228	1205	1162	1139	1217	1151	230	355	500	730	1	1	45932005	544	-6.04	1.43	12	0.00	-196.00	829.00	3380	20240329	-64.97	1010	20250324	17.23	1450	-18.34	20250122	1010	17.23	20250324	3380	-64.97	20240329	1010	17.23	20250324	0.00	N	080530	500	229 억		278456	N	N	0	N	00	N
19	20250326	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-1	5	-0.08	13817176	11600	35.78	1248	1248	1182	1543	831	1187	1191.23	0.61	0	-228	1245	1215	1194	1164	1143	1205	1154	230	356	500	730	1	1	45932005	545	-6.05	1.43	12	0.03	-196.00	829.00	3380	20240329	-64.91	1010	20250324	17.43	1450	-18.21	20250122	1010	17.43	20250324	3380	-64.91	20240329	1010	17.43	20250324	0.00	N	080530	500	229 억		279080	N	N	0	N	00	N
20	20250326	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	9	2	0.76	10677903	8972	27.67	1248	1248	1182	1543	831	1187	1190.14	0.61	0	494	1245	1215	1194	1164	1143	1205	1154	230	356	500	730	1	1	45932005	549	-6.10	1.44	12	0.02	-196.00	829.00	3380	20240329	-64.62	1010	20250324	18.42	1450	-17.52	20250122	1010	18.42	20250324	3380	-64.62	20240329	1010	18.42	20250324	0.00	N	080530	500	229 억		279080	N	N	0	N	00	N
21	20250326	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	15	2	1.26	7908503	6634	20.46	1248	1248	1182	1543	831	1187	1192.12	0.61	0	551	1245	1215	1194	1164	1143	1205	1154	230	356	500	730	1	1	45932005	552	-6.13	1.45	12	0.01	-196.00	829.00	3380	20240329	-64.44	1010	20250324	19.01	1450	-17.10	20250122	1010	19.01	20250324	3380	-64.44	20240329	1010	19.01	20250324	0.00	N	080530	500	229 억		279080	N	N	0	N	00	N
22	20250326	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	4	2	0.34	7512971	6302	19.44	1248	1248	1182	1543	831	1187	1192.16	0.61	0	553	1245	1215	1194	1164	1143	1205	1154	230	356	500	730	1	1	45932005	547	-6.08	1.44	12	0.01	-196.00	829.00	3380	20240329	-64.76	1010	20250324	17.92	1450	-17.86	20250122	1010	17.92	20250324	3380	-64.76	20240329	1010	17.92	20250324	0.00	N	080530	500	229 억		279080	N	N	0	N	00	N
23	20250326	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	4	2	0.34	7259228	6089	18.78	1248	1248	1182	1543	831	1187	1192.19	0.61	0	553	1245	1215	1194	1164	1143	1205	1154	230	356	500	730	1	1	45932005	547	-6.08	1.44	12	0.01	-196.00	829.00	3380	20240329	-64.76	1010	20250324	17.92	1450	-17.86	20250122	1010	17.92	20250324	3380	-64.76	20240329	1010	17.92	20250324	0.00	N	080530	500	229 억		279080	N	N	0	N	00	N
24	20250326	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	4	2	0.34	6738761	5652	17.43	1248	1248	1182	1543	831	1187	1192.28	0.61	0	890	1245	1215	1194	1164	1143	1205	1154	230	356	500	730	1	1	45932005	547	-6.08	1.44	12	0.01	-196.00	829.00	3380	20240329	-64.76	1010	20250324	17.92	1450	-17.86	20250122	1010	17.92	20250324	3380	-64.76	20240329	1010	17.92	20250324	0.00	N	080530	500	229 억		279080	N	N	0	N	00	N
25	20250326	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-2	5	-0.17	5971533	5004	15.43	1248	1248	1185	1543	831	1187	1193.35	0.61	0	908	1245	1215	1194	1164	1143	1205	1154	230	356	500	730	1	1	45932005	544	-6.05	1.43	12	0.01	-196.00	829.00	3380	20240329	-64.94	1010	20250324	17.33	1450	-18.28	20250122	1010	17.33	20250324	3380	-64.94	20240329	1010	17.33	20250324	0.00	N	080530	500	229 억		279080	N	N	0	N	00	N
26	20250326	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	14	2	1.18	1306206	1076	3.32	1248	1248	1200	1543	831	1187	1213.95	0.61	0	327	1245	1215	1194	1164	1143	1205	1154	230	356	500	730	1	1	45932005	552	-6.13	1.45	12	0.00	-196.00	829.00	3380	20240329	-64.47	1010	20250324	18.91	1450	-17.17	20250122	1010	18.91	20250324	3380	-64.47	20240329	1010	18.91	20250324	0.00	N	080530	500	229 억		279080	N	N	0	N	00	N
27	20250325	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-14	5	-1.17	38949067	32424	32.58	1224	1224	1173	1561	841	1201	1201.24	0.61	0	-6161	1420	1310	1160	1050	900	1365	1105	230	360	500	740	1	1	45932005	545	-6.06	1.43	12	0.07	-196.00	829.00	3380	20240329	-64.88	1010	20250324	17.52	1450	-18.14	20250122	1010	17.52	20250324	3380	-64.88	20240329	1010	17.52	20250324	0.00	N	080530	500	229 억		282294	N	N	0	N	00	N
28	20250325	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	10	2	0.83	37816564	31470	31.62	1224	1224	1173	1561	841	1201	1201.67	0.61	0	-6156	1420	1310	1160	1050	900	1365	1105	230	360	500	740	1	1	45932005	556	-6.18	1.46	12	0.07	-196.00	829.00	3380	20240329	-64.17	1010	20250324	19.90	1450	-16.48	20250122	1010	19.90	20250324	3380	-64.17	20240329	1010	19.90	20250324	0.00	N	080530	500	229 억		282294	N	N	0	N	00	N
29	20250325	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-11	5	-0.92	23293097	19303	19.40	1224	1224	1187	1561	841	1201	1206.71	0.61	0	-3811	1420	1310	1160	1050	900	1365	1105	230	360	500	740	1	1	45932005	547	-6.07	1.44	12	0.04	-196.00	829.00	3380	20240329	-64.79	1010	20250324	17.82	1450	-17.93	20250122	1010	17.82	20250324	3380	-64.79	20240329	1010	17.82	20250324	0.00	N	080530	500	229 억		282294	N	N	0	N	00	N
30	20250325	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	2	2	0.17	21177296	17525	17.61	1224	1224	1187	1561	841	1201	1208.40	0.61	0	-3319	1420	1310	1160	1050	900	1365	1105	230	360	500	740	1	1	45932005	553	-6.14	1.45	12	0.04	-196.00	829.00	3380	20240329	-64.41	1010	20250324	19.11	1450	-17.03	20250122	1010	19.11	20250324	3380	-64.41	20240329	1010	19.11	20250324	0.00	N	080530	500	229 억		282294	N	N	0	N	00	N
31	20250325	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	2	2	0.17	21177296	17525	17.61	1224	1224	1187	1561	841	1201	1208.40	0.61	0	-3319	1420	1310	1160	1050	900	1365	1105	230	360	500	740	1	1	45932005	553	-6.14	1.45	12	0.04	-196.00	829.00	3380	20240329	-64.41	1010	20250324	19.11	1450	-17.03	20250122	1010	19.11	20250324	3380	-64.41	20240329	1010	19.11	20250324	0.00	N	080530	500	229 억		282294	N	N	0	N	00	N
32	20250325	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-4	5	-0.33	17765714	14660	14.73	1224	1224	1191	1561	841	1201	1211.85	0.61	0	-4085	1420	1310	1160	1050	900	1365	1105	230	360	500	740	1	1	45932005	550	-6.11	1.44	12	0.03	-196.00	829.00	3380	20240329	-64.59	1010	20250324	18.51	1450	-17.45	20250122	1010	18.51	20250324	3380	-64.59	20240329	1010	18.51	20250324	0.00	N	080530	500	229 억		282294	N	N	0	N	00	N
33	20250325	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	11	2	0.92	11935831	9819	9.87	1224	1224	1201	1561	841	1201	1215.59	0.61	0	-1585	1420	1310	1160	1050	900	1365	1105	230	360	500	740	1	1	45932005	557	-6.18	1.46	12	0.02	-196.00	829.00	3380	20240329	-64.14	1010	20250324	20.00	1450	-16.41	20250122	1010	20.00	20250324	3380	-64.14	20240329	1010	20.00	20250324	0.00	N	080530	500	229 억		282294	N	N	0	N	00	N
34	20250325	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	1	2	0.08	2142870	1754	1.76	1224	1224	1202	1561	841	1201	1221.70	0.61	0	-235	1420	1310	1160	1050	900	1365	1105	230	360	500	740	1	1	45932005	552	-6.13	1.45	12	0.00	-196.00	829.00	3380	20240329	-64.44	1010	20250324	19.01	1450	-17.10	20250122	1010	19.01	20250324	3380	-64.44	20240329	1010	19.01	20250324	0.00	N	080530	500	229 억		282294	N	N	0	N	00	N
35	20250324	160654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1201	-54	5	-4.30	115179523	99520	178.81	1010	1270	1010	1631	879	1255	1157.35	0.64	0	4407	1313	1284	1249	1220	1185	1298	1234	217	376	500	770	1	1	43300427	520	-6.13	1.45	12	0.23	-196.00	829.00	3380	20240329	-64.47	1010	20250324	18.91	1450	-17.17	20250122	1010	18.91	20250324	3380	-64.47	20240329	1010	18.91	20250324	0.00	N	080530	500	216 억		277769	N	N	0	N	00	N
36	20250324	150700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1246	-9	5	-0.72	113279461	97971	176.03	1010	1270	1010	1631	879	1255	1156.26	0.64	0	5177	1313	1284	1249	1220	1185	1298	1234	217	376	500	770	1	1	43300427	540	-6.36	1.50	12	0.23	-196.00	829.00	3380	20240329	-63.14	1010	20250324	23.37	1450	-14.07	20250122	1010	23.37	20250324	3380	-63.14	20240329	1010	23.37	20250324	0.00	N	080530	500	216 억		277769	N	N	0	N	00	N
37	20250324	140659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1241	-14	5	-1.12	111382115	96449	173.29	1010	1270	1010	1631	879	1255	1154.83	0.64	0	5071	1313	1284	1249	1220	1185	1298	1234	217	376	500	770	1	1	43300427	537	-6.33	1.50	12	0.22	-196.00	829.00	3380	20240329	-63.28	1010	20250324	22.87	1450	-14.41	20250122	1010	22.87	20250324	3380	-63.28	20240329	1010	22.87	20250324	0.00	N	080530	500	216 억		277769	N	N	0	N	00	N
38	20250324	130659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1199	-56	5	-4.46	91147692	79714	143.23	1010	1209	1010	1631	879	1255	1143.43	0.64	0	5994	1313	1284	1249	1220	1185	1298	1234	217	376	500	770	1	1	43300427	519	-6.12	1.45	12	0.18	-196.00	829.00	3380	20240329	-64.53	1010	20250324	18.71	1450	-17.31	20250122	1010	18.71	20250324	3380	-64.53	20240329	1010	18.71	20250324	0.00	N	080530	500	216 억		277769	N	N	0	N	00	N
39	20250324	120700	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1195	-60	5	-4.78	89300368	78168	140.45	1010	1209	1010	1631	879	1255	1142.42	0.64	0	5999	1313	1284	1249	1220	1185	1298	1234	217	376	500	770	1	1	43300427	517	-6.10	1.44	12	0.18	-196.00	829.00	3380	20240329	-64.64	1010	20250324	18.32	1450	-17.59	20250122	1010	18.32	20250324	3380	-64.64	20240329	1010	18.32	20250324	0.00	N	080530	500	216 억		277769	N	N	0	N	00	N
40	20250324	110658	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1198	-57	5	-4.54	71083615	62973	113.15	1010	1209	1010	1631	879	1255	1128.80	0.64	0	3266	1313	1284	1249	1220	1185	1298	1234	217	376	500	770	1	1	43300427	519	-6.11	1.45	12	0.15	-196.00	829.00	3380	20240329	-64.56	1010	20250324	18.61	1450	-17.38	20250122	1010	18.61	20250324	3380	-64.56	20240329	1010	18.61	20250324	0.00	N	080530	500	216 억		277769	N	N	0	N	00	N
41	20250324	100656	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1199	-56	5	-4.46	59178175	52959	95.15	1010	1209	1010	1631	879	1255	1117.43	0.64	0	2143	1313	1284	1249	1220	1185	1298	1234	217	376	500	770	1	1	43300427	519	-6.12	1.45	12	0.12	-196.00	829.00	3380	20240329	-64.53	1010	20250324	18.71	1450	-17.31	20250122	1010	18.71	20250324	3380	-64.53	20240329	1010	18.71	20250324	0.00	N	080530	500	216 억		277769	N	N	0	N	00	N
42	20250324	090659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1180	-75	5	-5.98	35766563	33258	59.76	1010	1180	1010	1631	879	1255	1075.43	0.64	0	513	1313	1284	1249	1220	1185	1298	1234	217	376	500	770	1	1	43300427	511	-6.02	1.42	12	0.08	-196.00	829.00	3380	20240329	-65.09	1010	20250324	16.83	1450	-18.62	20250122	1010	16.83	20250324	3380	-65.09	20240329	1010	16.83	20250324	0.00	N	080530	500	216 억		277769	N	N	0	N	00	N
43	20250321	160713	57	100.00	KOSDAQ		화학	N	N	N	N		N	1255	27	2	2.20	69163066	55447	23.09	1228	1278	1214	1596	860	1228	1247.36	0.39	0	-5317	1384	1306	1237	1159	1090	1271	1124	217	368	500	760	1	1	43300427	543	-6.40	1.51	12	0.13	-196.00	829.00	3380	20240329	-62.87	1046	20250102	19.98	1450	-13.45	20250122	1046	19.98	20250102	3380	-62.87	20240329	1046	19.98	20250102	0.00	N	080530	500	216 억		168722	N	N	0	N	00	N
44	20250321	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	29	2	2.36	68369938	54815	22.83	1228	1278	1214	1596	860	1228	1247.29	0.39	0	-4984	1384	1306	1237	1159	1090	1271	1124	217	368	500	760	1	1	43300427	544	-6.41	1.52	12	0.13	-196.00	829.00	3380	20240329	-62.81	1046	20250102	20.17	1450	-13.31	20250122	1046	20.17	20250102	3380	-62.81	20240329	1046	20.17	20250102	0.00	N	080530	500	216 억		168722	N	N	0	N	00	N
45	20250321	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	12	2	0.98	63383297	50788	21.15	1228	1278	1214	1596	860	1228	1248.00	0.39	0	-4901	1384	1306	1237	1159	1090	1271	1124	217	368	500	760	1	1	43300427	537	-6.33	1.50	12	0.12	-196.00	829.00	3380	20240329	-63.31	1046	20250102	18.55	1450	-14.48	20250122	1046	18.55	20250102	3380	-63.31	20240329	1046	18.55	20250102	0.00	N	080530	500	216 억		168722	N	N	0	N	00	N
46	20250321	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	28	2	2.28	53432183	42773	17.81	1228	1278	1214	1596	860	1228	1249.20	0.39	0	-4818	1384	1306	1237	1159	1090	1271	1124	217	368	500	760	1	1	43300427	544	-6.41	1.52	12	0.10	-196.00	829.00	3380	20240329	-62.84	1046	20250102	20.08	1450	-13.38	20250122	1046	20.08	20250102	3380	-62.84	20240329	1046	20.08	20250102	0.00	N	080530	500	216 억		168722	N	N	0	N	00	N
47	20250321	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1254	26	2	2.12	24357484	19446	8.10	1228	1278	1214	1596	860	1228	1252.57	0.39	0	-4752	1384	1306	1237	1159	1090	1271	1124	217	368	500	760	1	1	43300427	543	-6.40	1.51	12	0.04	-196.00	829.00	3380	20240329	-62.90	1046	20250102	19.89	1450	-13.52	20250122	1046	19.89	20250102	3380	-62.90	20240329	1046	19.89	20250102	0.00	N	080530	500	216 억		168722	N	N	0	N	00	N
48	20250321	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1254	26	2	2.12	22800191	18209	7.58	1228	1278	1214	1596	860	1228	1252.14	0.39	0	-4871	1384	1306	1237	1159	1090	1271	1124	217	368	500	760	1	1	43300427	543	-6.40	1.51	12	0.04	-196.00	829.00	3380	20240329	-62.90	1046	20250102	19.89	1450	-13.52	20250122	1046	19.89	20250102	3380	-62.90	20240329	1046	19.89	20250102	0.00	N	080530	500	216 억		168722	N	N	0	N	00	N
49	20250321	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1241	13	2	1.06	17382186	13865	5.77	1228	1278	1214	1596	860	1228	1253.67	0.39	0	-5158	1384	1306	1237	1159	1090	1271	1124	217	368	500	760	1	1	43300427	537	-6.33	1.50	12	0.03	-196.00	829.00	3380	20240329	-63.28	1046	20250102	18.64	1450	-14.41	20250122	1046	18.64	20250102	3380	-63.28	20240329	1046	18.64	20250102	0.00	N	080530	500	216 억		168722	N	N	0	N	00	N
50	20250321	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1232	4	2	0.33	1107501	892	0.37	1228	1278	1214	1596	860	1228	1241.59	0.39	0	-229	1384	1306	1237	1159	1090	1271	1124	217	368	500	760	1	1	43300427	533	-6.29	1.49	12	0.00	-196.00	829.00	3380	20240329	-63.55	1046	20250102	17.78	1450	-15.03	20250122	1046	17.78	20250102	3380	-63.55	20240329	1046	17.78	20250102	0.00	N	080530	500	216 억		168722	N	N	0	N	00	N
51	20250320	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-84	5	-6.40	293654328	236505	597.39	1298	1315	1168	1705	919	1312	1241.71	0.32	0	33630	1394	1353	1305	1264	1216	1329	1240	217	393	500	810	1	1	43300427	532	-6.27	1.48	12	0.55	-196.00	829.00	3380	20240329	-63.67	1046	20250102	17.40	1450	-15.31	20250122	1046	17.40	20250102	3380	-63.67	20240329	1046	17.40	20250102	0.00	N	080530	500	216 억		136540	N	N	0	N	00	N
52	20250320	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-67	5	-5.11	272387870	219303	553.94	1298	1315	1168	1705	919	1312	1242.06	0.32	0	35058	1394	1353	1305	1264	1216	1329	1240	217	393	500	810	1	1	43300427	539	-6.35	1.50	12	0.51	-196.00	829.00	3380	20240329	-63.17	1046	20250102	19.02	1450	-14.14	20250122	1046	19.02	20250102	3380	-63.17	20240329	1046	19.02	20250102	0.00	N	080530	500	216 억		136540	N	N	0	N	00	N
53	20250320	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-10	5	-0.76	113397621	87884	221.99	1298	1315	1279	1705	919	1312	1290.31	0.32	0	15064	1394	1353	1305	1264	1216	1329	1240	217	393	500	810	1	1	43300427	564	-6.64	1.57	12	0.20	-196.00	829.00	3380	20240329	-61.48	1046	20250102	24.47	1450	-10.21	20250122	1046	24.47	20250102	3380	-61.48	20240329	1046	24.47	20250102	0.00	N	080530	500	216 억		136540	N	N	0	N	00	N
54	20250320	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-1	5	-0.08	111954416	86779	219.19	1298	1312	1279	1705	919	1312	1290.11	0.32	0	15301	1394	1353	1305	1264	1216	1329	1240	217	393	500	810	1	1	43300427	568	-6.69	1.58	12	0.20	-196.00	829.00	3380	20240329	-61.21	1046	20250102	25.33	1450	-9.59	20250122	1046	25.33	20250102	3380	-61.21	20240329	1046	25.33	20250102	0.00	N	080530	500	216 억		136540	N	N	0	N	00	N
55	20250320	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	-17	5	-1.30	111756455	86628	218.81	1298	1312	1279	1705	919	1312	1290.07	0.32	0	15410	1394	1353	1305	1264	1216	1329	1240	217	393	500	810	1	1	43300427	561	-6.61	1.56	12	0.20	-196.00	829.00	3380	20240329	-61.69	1046	20250102	23.80	1450	-10.69	20250122	1046	23.80	20250102	3380	-61.69	20240329	1046	23.80	20250102	0.00	N	080530	500	216 억		136540	N	N	0	N	00	N
56	20250320	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1312	0	3	0.00	110802639	85900	216.97	1298	1312	1279	1705	919	1312	1289.90	0.32	0	15458	1394	1353	1305	1264	1216	1329	1240	217	393	500	810	1	1	43300427	568	-6.69	1.58	12	0.20	-196.00	829.00	3380	20240329	-61.18	1046	20250102	25.43	1450	-9.52	20250122	1046	25.43	20250102	3380	-61.18	20240329	1046	25.43	20250102	0.00	N	080530	500	216 억		136540	N	N	0	N	00	N
57	20250320	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	-20	5	-1.52	63726835	49238	124.37	1298	1302	1284	1705	919	1312	1294.26	0.32	0	6224	1394	1353	1305	1264	1216	1329	1240	217	393	500	810	1	1	43300427	559	-6.59	1.56	12	0.11	-196.00	829.00	3380	20240329	-61.78	1046	20250102	23.52	1450	-10.90	20250122	1046	23.52	20250102	3380	-61.78	20240329	1046	23.52	20250102	0.00	N	080530	500	216 억		136540	N	N	0	N	00	N
58	20250320	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-11	5	-0.84	31374341	24163	61.03	1298	1302	1298	1705	919	1312	1298.45	0.32	0	5437	1394	1353	1305	1264	1216	1329	1240	217	393	500	810	1	1	43300427	563	-6.64	1.57	12	0.06	-196.00	829.00	3380	20240329	-61.51	1046	20250102	24.38	1450	-10.28	20250122	1046	24.38	20250102	3380	-61.51	20240329	1046	24.38	20250102	0.00	N	080530	500	216 억		136540	N	N	0	N	00	N
59	20250319	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1312	-37	5	-2.74	49706677	38378	54.76	1336	1346	1257	1753	945	1349	1295.18	0.31	0	982	1483	1416	1333	1266	1183	1449	1299	217	404	500	830	1	1	43300427	568	-6.69	1.58	12	0.09	-196.00	829.00	3380	20240329	-61.18	1046	20250102	25.43	1450	-9.52	20250122	1046	25.43	20250102	3380	-61.18	20240329	1046	25.43	20250102	0.00	N	080530	500	216 억		135523	N	N	0	N	00	N
60	20250319	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1312	-37	5	-2.74	47103383	36393	51.93	1336	1346	1257	1753	945	1349	1294.30	0.31	0	1049	1483	1416	1333	1266	1183	1449	1299	217	404	500	830	1	1	43300427	568	-6.69	1.58	12	0.08	-196.00	829.00	3380	20240329	-61.18	1046	20250102	25.43	1450	-9.52	20250122	1046	25.43	20250102	3380	-61.18	20240329	1046	25.43	20250102	0.00	N	080530	500	216 억		135523	N	N	0	N	00	N
61	20250319	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	-35	5	-2.59	46791084	36155	51.59	1336	1346	1257	1753	945	1349	1294.18	0.31	0	1065	1483	1416	1333	1266	1183	1449	1299	217	404	500	830	1	1	43300427	569	-6.70	1.59	12	0.08	-196.00	829.00	3380	20240329	-61.12	1046	20250102	25.62	1450	-9.38	20250122	1046	25.62	20250102	3380	-61.12	20240329	1046	25.62	20250102	0.00	N	080530	500	216 억		135523	N	N	0	N	00	N
62	20250319	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-34	5	-2.52	39816463	30792	43.93	1336	1346	1257	1753	945	1349	1293.08	0.31	0	1133	1483	1416	1333	1266	1183	1449	1299	217	404	500	830	1	1	43300427	569	-6.71	1.59	12	0.07	-196.00	829.00	3380	20240329	-61.09	1046	20250102	25.72	1450	-9.31	20250122	1046	25.72	20250102	3380	-61.09	20240329	1046	25.72	20250102	0.00	N	080530	500	216 억		135523	N	N	0	N	00	N
63	20250319	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-41	5	-3.04	39244341	30354	43.31	1336	1346	1257	1753	945	1349	1292.89	0.31	0	1122	1483	1416	1333	1266	1183	1449	1299	217	404	500	830	1	1	43300427	566	-6.67	1.58	12	0.07	-196.00	829.00	3380	20240329	-61.30	1046	20250102	25.05	1450	-9.79	20250122	1046	25.05	20250102	3380	-61.30	20240329	1046	25.05	20250102	0.00	N	080530	500	216 억		135523	N	N	0	N	00	N
64	20250319	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-42	5	-3.11	38921285	30108	42.96	1336	1346	1257	1753	945	1349	1292.72	0.31	0	1122	1483	1416	1333	1266	1183	1449	1299	217	404	500	830	1	1	43300427	566	-6.67	1.58	12	0.07	-196.00	829.00	3380	20240329	-61.33	1046	20250102	24.95	1450	-9.86	20250122	1046	24.95	20250102	3380	-61.33	20240329	1046	24.95	20250102	0.00	N	080530	500	216 억		135523	N	N	0	N	00	N
65	20250319	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-42	5	-3.11	36944665	28593	40.80	1336	1346	1257	1753	945	1349	1292.09	0.31	0	387	1483	1416	1333	1266	1183	1449	1299	217	404	500	830	1	1	43300427	566	-6.67	1.58	12	0.07	-196.00	829.00	3380	20240329	-61.33	1046	20250102	24.95	1450	-9.86	20250122	1046	24.95	20250102	3380	-61.33	20240329	1046	24.95	20250102	0.00	N	080530	500	216 억		135523	N	N	0	N	00	N
66	20250319	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1259	-90	5	-6.67	10672641	8167	11.65	1336	1346	1257	1753	945	1349	1306.80	0.31	0	-114	1483	1416	1333	1266	1183	1449	1299	217	404	500	830	1	1	43300427	545	-6.42	1.52	12	0.02	-196.00	829.00	3380	20240329	-62.75	1046	20250102	20.36	1450	-13.17	20250122	1046	20.36	20250102	3380	-62.75	20240329	1046	20.36	20250102	0.00	N	080530	500	216 억		135523	N	N	0	N	00	N
67	20250318	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	33	2	2.51	92813919	70087	314.69	1316	1400	1250	1710	922	1316	1324.17	0.31	0	-1641	1361	1338	1321	1298	1281	1350	1310	217	394	500	810	1	1	43300427	584	-6.88	1.63	12	0.16	-196.00	829.00	3380	20240329	-60.09	1046	20250102	28.97	1450	-6.97	20250122	1046	28.97	20250102	3380	-60.09	20240329	1046	28.97	20250102	0.00	N	080530	500	216 억		136389	N	N	0	N	00	N
68	20250318	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	50	2	3.80	87997778	66507	298.61	1316	1400	1250	1710	922	1316	1323.14	0.31	0	-1531	1361	1338	1321	1298	1281	1350	1310	217	394	500	810	1	1	43300427	591	-6.97	1.65	12	0.15	-196.00	829.00	3380	20240329	-59.59	1046	20250102	30.59	1450	-5.79	20250122	1046	30.59	20250102	3380	-59.59	20240329	1046	30.59	20250102	0.00	N	080530	500	216 억		136389	N	N	0	N	00	N
69	20250318	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1296	-20	5	-1.52	59178623	45337	203.56	1316	1341	1250	1710	922	1316	1305.31	0.31	0	416	1361	1338	1321	1298	1281	1350	1310	217	394	500	810	1	1	43300427	561	-6.61	1.56	12	0.10	-196.00	829.00	3380	20240329	-61.66	1046	20250102	23.90	1450	-10.62	20250122	1046	23.90	20250102	3380	-61.66	20240329	1046	23.90	20250102	0.00	N	080530	500	216 억		136389	N	N	0	N	00	N
70	20250318	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	-8	5	-0.61	46059540	35253	158.28	1316	1341	1250	1710	922	1316	1306.54	0.31	0	-603	1361	1338	1321	1298	1281	1350	1310	217	394	500	810	1	1	43300427	566	-6.67	1.58	12	0.08	-196.00	829.00	3380	20240329	-61.30	1046	20250102	25.05	1450	-9.79	20250122	1046	25.05	20250102	3380	-61.30	20240329	1046	25.05	20250102	0.00	N	080530	500	216 억		136389	N	N	0	N	00	N
71	20250318	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-12	5	-0.91	40464261	30959	139.00	1316	1341	1250	1710	922	1316	1307.03	0.31	0	-643	1361	1338	1321	1298	1281	1350	1310	217	394	500	810	1	1	43300427	565	-6.65	1.57	12	0.07	-196.00	829.00	3380	20240329	-61.42	1046	20250102	24.67	1450	-10.07	20250122	1046	24.67	20250102	3380	-61.42	20240329	1046	24.67	20250102	0.00	N	080530	500	216 억		136389	N	N	0	N	00	N
72	20250318	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	12	2	0.91	20514452	15528	69.72	1316	1341	1275	1710	922	1316	1321.13	0.31	0	-799	1361	1338	1321	1298	1281	1350	1310	217	394	500	810	1	1	43300427	575	-6.78	1.60	12	0.04	-196.00	829.00	3380	20240329	-60.71	1046	20250102	26.96	1450	-8.41	20250122	1046	26.96	20250102	3380	-60.71	20240329	1046	26.96	20250102	0.00	N	080530	500	216 억		136389	N	N	0	N	00	N
73	20250318	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	14	2	1.06	12983463	9857	44.26	1316	1341	1275	1710	922	1316	1317.18	0.31	0	-437	1361	1338	1321	1298	1281	1350	1310	217	394	500	810	1	1	43300427	576	-6.79	1.60	12	0.02	-196.00	829.00	3380	20240329	-60.65	1046	20250102	27.15	1450	-8.28	20250122	1046	27.15	20250102	3380	-60.65	20240329	1046	27.15	20250102	0.00	N	080530	500	216 억		136389	N	N	0	N	00	N
74	20250318	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	22	2	1.67	4647630	3519	15.80	1316	1341	1275	1710	922	1316	1320.72	0.31	0	-19	1361	1338	1321	1298	1281	1350	1310	217	394	500	810	1	1	43300427	579	-6.83	1.61	12	0.01	-196.00	829.00	3380	20240329	-60.41	1046	20250102	27.92	1450	-7.72	20250122	1046	27.92	20250102	3380	-60.41	20240329	1046	27.92	20250102	0.00	N	080530	500	216 억		136389	N	N	0	N	00	N
75	20250317	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	3	2	0.23	29371998	22272	73.45	1307	1344	1304	1706	920	1313	1318.84	0.31	0	79	1344	1328	1314	1298	1284	1336	1306	217	393	500	810	1	1	43300427	570	-6.71	1.59	12	0.05	-196.00	829.00	3380	20240329	-61.07	1046	20250102	25.81	1450	-9.24	20250122	1046	25.81	20250102	3380	-61.07	20240329	1046	25.81	20250102	0.00	N	080530	500	216 억		136310	N	N	0	N	00	N
76	20250317	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	7	2	0.53	27482810	20837	68.72	1307	1344	1304	1706	920	1313	1318.94	0.31	0	350	1344	1328	1314	1298	1284	1336	1306	217	393	500	810	1	1	43300427	572	-6.73	1.59	12	0.05	-196.00	829.00	3380	20240329	-60.95	1046	20250102	26.20	1450	-8.97	20250122	1046	26.20	20250102	3380	-60.95	20240329	1046	26.20	20250102	0.00	N	080530	500	216 억		136310	N	N	0	N	00	N
77	20250317	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	9	2	0.69	26402487	20018	66.02	1307	1344	1304	1706	920	1313	1318.94	0.31	0	138	1344	1328	1314	1298	1284	1336	1306	217	393	500	810	1	1	43300427	572	-6.74	1.59	12	0.05	-196.00	829.00	3380	20240329	-60.89	1046	20250102	26.39	1450	-8.83	20250122	1046	26.39	20250102	3380	-60.89	20240329	1046	26.39	20250102	0.00	N	080530	500	216 억		136310	N	N	0	N	00	N
78	20250317	130651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	2	2	0.15	18586103	14086	46.45	1307	1344	1304	1706	920	1313	1319.47	0.31	0	-242	1344	1328	1314	1298	1284	1336	1306	217	393	500	810	1	1	43300427	569	-6.71	1.59	12	0.03	-196.00	829.00	3380	20240329	-61.09	1046	20250102	25.72	1450	-9.31	20250122	1046	25.72	20250102	3380	-61.09	20240329	1046	25.72	20250102	0.00	N	080530	500	216 억		136310	N	N	0	N	00	N
79	20250317	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	10	2	0.76	16334957	12378	40.82	1307	1344	1304	1706	920	1313	1319.68	0.31	0	-242	1344	1328	1314	1298	1284	1336	1306	217	393	500	810	1	1	43300427	573	-6.75	1.60	12	0.03	-196.00	829.00	3380	20240329	-60.86	1046	20250102	26.48	1450	-8.76	20250122	1046	26.48	20250102	3380	-60.86	20240329	1046	26.48	20250102	0.00	N	080530	500	216 억		136310	N	N	0	N	00	N
80	20250317	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	2	2	0.15	15494537	11742	38.72	1307	1344	1304	1706	920	1313	1319.58	0.31	0	-138	1344	1328	1314	1298	1284	1336	1306	217	393	500	810	1	1	43300427	569	-6.71	1.59	12	0.03	-196.00	829.00	3380	20240329	-61.09	1046	20250102	25.72	1450	-9.31	20250122	1046	25.72	20250102	3380	-61.09	20240329	1046	25.72	20250102	0.00	N	080530	500	216 억		136310	N	N	0	N	00	N
81	20250317	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	8	2	0.61	5807555	4398	14.50	1307	1344	1304	1706	920	1313	1320.50	0.31	0	1041	1344	1328	1314	1298	1284	1336	1306	217	393	500	810	1	1	43300427	572	-6.74	1.59	12	0.01	-196.00	829.00	3380	20240329	-60.92	1046	20250102	26.29	1450	-8.90	20250122	1046	26.29	20250102	3380	-60.92	20240329	1046	26.29	20250102	0.00	N	080530	500	216 억		136310	N	N	0	N	00	N
82	20250317	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1314	1	2	0.08	1540446	1166	3.85	1307	1344	1304	1706	920	1313	1321.14	0.31	0	271	1344	1328	1314	1298	1284	1336	1306	217	393	500	810	1	1	43300427	569	-6.70	1.59	12	0.00	-196.00	829.00	3380	20240329	-61.12	1046	20250102	25.62	1450	-9.38	20250122	1046	25.62	20250102	3380	-61.12	20240329	1046	25.62	20250102	0.00	N	080530	500	216 억		136310	N	N	0	N	00	N
83	20250314	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-5	5	-0.38	39560802	30220	29.75	1304	1330	1300	1713	923	1318	1309.06	0.31	0	1053	1419	1368	1338	1287	1257	1353	1272	217	395	500	810	1	1	43300427	569	-6.70	1.58	12	0.07	-196.00	829.00	3380	20240329	-61.15	1046	20250102	25.53	1450	-9.45	20250122	1046	25.53	20250102	3380	-61.15	20240329	1046	25.53	20250102	0.00	N	080530	500	216 억		135224	N	N	0	N	00	N
84	20250314	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-3	5	-0.23	31665592	24181	23.80	1304	1330	1300	1713	923	1318	1309.52	0.31	0	1485	1419	1368	1338	1287	1257	1353	1272	217	395	500	810	1	1	43300427	569	-6.71	1.59	12	0.06	-196.00	829.00	3380	20240329	-61.09	1046	20250102	25.72	1450	-9.31	20250122	1046	25.72	20250102	3380	-61.09	20240329	1046	25.72	20250102	0.00	N	080530	500	216 억		135224	N	N	0	N	00	N
85	20250314	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-7	5	-0.53	19172761	14630	14.40	1304	1330	1300	1713	923	1318	1310.51	0.31	0	-39	1419	1368	1338	1287	1257	1353	1272	217	395	500	810	1	1	43300427	568	-6.69	1.58	12	0.03	-196.00	829.00	3380	20240329	-61.21	1046	20250102	25.33	1450	-9.59	20250122	1046	25.33	20250102	3380	-61.21	20240329	1046	25.33	20250102	0.00	N	080530	500	216 억		135224	N	N	0	N	00	N
86	20250314	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-3	5	-0.23	16713768	12755	12.56	1304	1330	1300	1713	923	1318	1310.37	0.31	0	-94	1419	1368	1338	1287	1257	1353	1272	217	395	500	810	1	1	43300427	569	-6.71	1.59	12	0.03	-196.00	829.00	3380	20240329	-61.09	1046	20250102	25.72	1450	-9.31	20250122	1046	25.72	20250102	3380	-61.09	20240329	1046	25.72	20250102	0.00	N	080530	500	216 억		135224	N	N	0	N	00	N
87	20250314	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-9	5	-0.68	15521252	11842	11.66	1304	1330	1300	1713	923	1318	1310.70	0.31	0	-94	1419	1368	1338	1287	1257	1353	1272	217	395	500	810	1	1	43300427	567	-6.68	1.58	12	0.03	-196.00	829.00	3380	20240329	-61.27	1046	20250102	25.14	1450	-9.72	20250122	1046	25.14	20250102	3380	-61.27	20240329	1046	25.14	20250102	0.00	N	080530	500	216 억		135224	N	N	0	N	00	N
88	20250314	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-5	5	-0.38	12193628	9310	9.16	1304	1330	1300	1713	923	1318	1309.73	0.31	0	-96	1419	1368	1338	1287	1257	1353	1272	217	395	500	810	1	1	43300427	569	-6.70	1.58	12	0.02	-196.00	829.00	3380	20240329	-61.15	1046	20250102	25.53	1450	-9.45	20250122	1046	25.53	20250102	3380	-61.15	20240329	1046	25.53	20250102	0.00	N	080530	500	216 억		135224	N	N	0	N	00	N
89	20250314	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	0	3	0.00	10088222	7705	7.58	1304	1330	1300	1713	923	1318	1309.31	0.31	0	109	1419	1368	1338	1287	1257	1353	1272	217	395	500	810	1	1	43300427	571	-6.72	1.59	12	0.02	-196.00	829.00	3380	20240329	-61.01	1046	20250102	26.00	1450	-9.10	20250122	1046	26.00	20250102	3380	-61.01	20240329	1046	26.00	20250102	0.00	N	080530	500	216 억		135224	N	N	0	N	00	N
90	20250314	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-17	5	-1.29	3494064	2682	2.64	1304	1330	1300	1713	923	1318	1302.78	0.31	0	202	1419	1368	1338	1287	1257	1353	1272	217	395	500	810	1	1	43300427	563	-6.64	1.57	12	0.01	-196.00	829.00	3380	20240329	-61.51	1046	20250102	24.38	1450	-10.28	20250122	1046	24.38	20250102	3380	-61.51	20240329	1046	24.38	20250102	0.00	N	080530	500	216 억		135224	N	N	0	N	00	N
91	20250313	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-29	5	-2.15	135482612	101584	68.59	1352	1389	1308	1751	943	1347	1333.75	0.31	0	-1108	1411	1378	1353	1320	1295	1366	1308	217	404	500	830	1	1	43300427	571	-6.72	1.59	12	0.23	-196.00	829.00	3380	20240329	-61.01	1046	20250102	26.00	1450	-9.10	20250122	1046	26.00	20250102	3380	-61.01	20240329	1046	26.00	20250102	0.00	N	080530	500	216 억		136332	N	N	0	N	00	N
92	20250313	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-16	5	-1.19	123379226	92449	62.42	1352	1389	1308	1751	943	1347	1334.57	0.31	0	-902	1411	1378	1353	1320	1295	1366	1308	217	404	500	830	1	1	43300427	576	-6.79	1.61	12	0.21	-196.00	829.00	3380	20240329	-60.62	1046	20250102	27.25	1450	-8.21	20250122	1046	27.25	20250102	3380	-60.62	20240329	1046	27.25	20250102	0.00	N	080530	500	216 억		136332	N	N	0	N	00	N
93	20250313	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-3	5	-0.22	115266224	86341	58.30	1352	1389	1308	1751	943	1347	1335.01	0.31	0	-1171	1411	1378	1353	1320	1295	1366	1308	217	404	500	830	1	1	43300427	582	-6.86	1.62	12	0.20	-196.00	829.00	3380	20240329	-60.24	1046	20250102	28.49	1450	-7.31	20250122	1046	28.49	20250102	3380	-60.24	20240329	1046	28.49	20250102	0.00	N	080530	500	216 억		136332	N	N	0	N	00	N
94	20250313	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-8	5	-0.59	107515675	80508	54.36	1352	1389	1308	1751	943	1347	1335.47	0.31	0	-459	1411	1378	1353	1320	1295	1366	1308	217	404	500	830	1	1	43300427	580	-6.83	1.62	12	0.19	-196.00	829.00	3380	20240329	-60.38	1046	20250102	28.01	1450	-7.66	20250122	1046	28.01	20250102	3380	-60.38	20240329	1046	28.01	20250102	0.00	N	080530	500	216 억		136332	N	N	0	N	00	N
95	20250313	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-17	5	-1.26	81607492	60929	41.14	1352	1389	1317	1751	943	1347	1339.39	0.31	0	637	1411	1378	1353	1320	1295	1366	1308	217	404	500	830	1	1	43300427	576	-6.79	1.60	12	0.14	-196.00	829.00	3380	20240329	-60.65	1046	20250102	27.15	1450	-8.28	20250122	1046	27.15	20250102	3380	-60.65	20240329	1046	27.15	20250102	0.00	N	080530	500	216 억		136332	N	N	0	N	00	N
96	20250313	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-16	5	-1.19	64480887	47978	32.40	1352	1389	1317	1751	943	1347	1343.97	0.31	0	-205	1411	1378	1353	1320	1295	1366	1308	217	404	500	830	1	1	43300427	576	-6.79	1.61	12	0.11	-196.00	829.00	3380	20240329	-60.62	1046	20250102	27.25	1450	-8.21	20250122	1046	27.25	20250102	3380	-60.62	20240329	1046	27.25	20250102	0.00	N	080530	500	216 억		136332	N	N	0	N	00	N
97	20250313	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-10	5	-0.74	57704468	42871	28.95	1352	1389	1317	1751	943	1347	1346.00	0.31	0	-563	1411	1378	1353	1320	1295	1366	1308	217	404	500	830	1	1	43300427	579	-6.82	1.61	12	0.10	-196.00	829.00	3380	20240329	-60.44	1046	20250102	27.82	1450	-7.79	20250122	1046	27.82	20250102	3380	-60.44	20240329	1046	27.82	20250102	0.00	N	080530	500	216 억		136332	N	N	0	N	00	N
98	20250313	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-3	5	-0.22	25108720	18477	12.48	1352	1389	1317	1751	943	1347	1358.92	0.31	0	-504	1411	1378	1353	1320	1295	1366	1308	217	404	500	830	1	1	43300427	582	-6.86	1.62	12	0.04	-196.00	829.00	3380	20240329	-60.24	1046	20250102	28.49	1450	-7.31	20250122	1046	28.49	20250102	3380	-60.24	20240329	1046	28.49	20250102	0.00	N	080530	500	216 억		136332	N	N	0	N	00	N
99	20250312	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-43	5	-3.09	195586564	145088	17.01	1386	1386	1328	1807	973	1390	1348.07	0.33	0	-7198	1581	1485	1334	1238	1087	1533	1286	217	417	500	860	1	1	43300427	583	-6.87	1.62	12	0.34	-196.00	829.00	3380	20240329	-60.15	1046	20250102	28.78	1450	-7.10	20250122	1046	28.78	20250102	3380	-60.15	20240329	1046	28.78	20250102	0.00	N	080530	500	216 억		143104	N	N	0	N	00	N
100	20250312	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-41	5	-2.95	179490730	133145	15.61	1386	1386	1328	1807	973	1390	1348.08	0.33	0	-6927	1581	1485	1334	1238	1087	1533	1286	217	417	500	860	1	1	43300427	584	-6.88	1.63	12	0.31	-196.00	829.00	3380	20240329	-60.09	1046	20250102	28.97	1450	-6.97	20250122	1046	28.97	20250102	3380	-60.09	20240329	1046	28.97	20250102	0.00	N	080530	500	216 억		143104	N	N	0	N	00	N
101	20250312	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-34	5	-2.45	175176006	129951	15.24	1386	1386	1328	1807	973	1390	1348.02	0.33	0	-7071	1581	1485	1334	1238	1087	1533	1286	217	417	500	860	1	1	43300427	587	-6.92	1.64	12	0.30	-196.00	829.00	3380	20240329	-59.88	1046	20250102	29.64	1450	-6.48	20250122	1046	29.64	20250102	3380	-59.88	20240329	1046	29.64	20250102	0.00	N	080530	500	216 억		143104	N	N	0	N	00	N
102	20250312	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-39	5	-2.81	166945757	123862	14.52	1386	1386	1328	1807	973	1390	1347.84	0.33	0	-5911	1581	1485	1334	1238	1087	1533	1286	217	417	500	860	1	1	43300427	585	-6.89	1.63	12	0.29	-196.00	829.00	3380	20240329	-60.03	1046	20250102	29.16	1450	-6.83	20250122	1046	29.16	20250102	3380	-60.03	20240329	1046	29.16	20250102	0.00	N	080530	500	216 억		143104	N	N	0	N	00	N
103	20250312	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-40	5	-2.88	145583368	108018	12.66	1386	1386	1328	1807	973	1390	1347.77	0.33	0	-5033	1581	1485	1334	1238	1087	1533	1286	217	417	500	860	1	1	43300427	585	-6.89	1.63	12	0.25	-196.00	829.00	3380	20240329	-60.06	1046	20250102	29.06	1450	-6.90	20250122	1046	29.06	20250102	3380	-60.06	20240329	1046	29.06	20250102	0.00	N	080530	500	216 억		143104	N	N	0	N	00	N
104	20250312	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-53	5	-3.81	136557959	101302	11.88	1386	1386	1328	1807	973	1390	1348.03	0.33	0	-4918	1581	1485	1334	1238	1087	1533	1286	217	417	500	860	1	1	43300427	579	-6.82	1.61	12	0.23	-196.00	829.00	3380	20240329	-60.44	1046	20250102	27.82	1450	-7.79	20250122	1046	27.82	20250102	3380	-60.44	20240329	1046	27.82	20250102	0.00	N	080530	500	216 억		143104	N	N	0	N	00	N
105	20250312	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-60	5	-4.32	112022869	82924	9.72	1386	1386	1328	1807	973	1390	1350.91	0.33	0	-4625	1581	1485	1334	1238	1087	1533	1286	217	417	500	860	1	1	43300427	576	-6.79	1.60	12	0.19	-196.00	829.00	3380	20240329	-60.65	1046	20250102	27.15	1450	-8.28	20250122	1046	27.15	20250102	3380	-60.65	20240329	1046	27.15	20250102	0.00	N	080530	500	216 억		143104	N	N	0	N	00	N
106	20250312	090644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-45	5	-3.24	49803937	36467	4.28	1386	1386	1328	1807	973	1390	1365.73	0.33	0	-1598	1581	1485	1334	1238	1087	1533	1286	217	417	500	860	1	1	43300427	582	-6.86	1.62	12	0.08	-196.00	829.00	3380	20240329	-60.21	1046	20250102	28.59	1450	-7.24	20250122	1046	28.59	20250102	3380	-60.21	20240329	1046	28.59	20250102	0.00	N	080530	500	216 억		143104	N	N	0	N	00	N
107	20250311	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	207	2	17.50	1125031912	844755	9192.11	1183	1430	1183	1537	829	1183	1331.74	0.27	0	25009	1267	1225	1198	1156	1129	1246	1177	217	354	500	730	1	1	43300427	602	-7.09	1.68	12	1.95	-196.00	829.00	3380	20240329	-58.88	1046	20250102	32.89	1450	-4.14	20250122	1046	32.89	20250102	3380	-58.88	20240329	1046	32.89	20250102	0.00	N	080530	500	216 억		118707	N	N	0	N	00	N
108	20250311	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	142	2	12.00	1041441112	783732	8528.10	1183	1430	1183	1537	829	1183	1328.82	0.27	0	21127	1267	1225	1198	1156	1129	1246	1177	217	354	500	730	1	1	43300427	574	-6.76	1.60	12	1.81	-196.00	829.00	3380	20240329	-60.80	1046	20250102	26.67	1450	-8.62	20250122	1046	26.67	20250102	3380	-60.80	20240329	1046	26.67	20250102	0.00	N	080530	500	216 억		118707	N	N	0	N	00	N
109	20250311	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	192	2	16.23	908719085	685298	7457.00	1183	1430	1183	1537	829	1183	1326.02	0.27	0	16895	1267	1225	1198	1156	1129	1246	1177	217	354	500	730	1	1	43300427	595	-7.02	1.66	12	1.58	-196.00	829.00	3380	20240329	-59.32	1046	20250102	31.45	1450	-5.17	20250122	1046	31.45	20250102	3380	-59.32	20240329	1046	31.45	20250102	0.00	N	080530	500	216 억		118707	N	N	0	N	00	N
110	20250311	130639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	97	2	8.20	611607254	465384	5064.03	1183	1430	1183	1537	829	1183	1314.20	0.27	0	16206	1267	1225	1198	1156	1129	1246	1177	217	354	500	730	1	1	43300427	554	-6.53	1.54	12	1.07	-196.00	829.00	3380	20240329	-62.13	1046	20250102	22.37	1450	-11.72	20250122	1046	22.37	20250102	3380	-62.13	20240329	1046	22.37	20250102	0.00	N	080530	500	216 억		118707	N	N	0	N	00	N
111	20250311	120638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	100	2	8.45	593244862	450918	4906.62	1183	1430	1183	1537	829	1183	1315.64	0.27	0	10469	1267	1225	1198	1156	1129	1246	1177	217	354	500	730	1	1	43300427	556	-6.55	1.55	12	1.04	-196.00	829.00	3380	20240329	-62.04	1046	20250102	22.66	1450	-11.52	20250122	1046	22.66	20250102	3380	-62.04	20240329	1046	22.66	20250102	0.00	N	080530	500	216 억		118707	N	N	0	N	00	N
112	20250311	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	68	2	5.75	563295864	427264	4649.23	1183	1430	1183	1537	829	1183	1318.38	0.27	0	7149	1267	1225	1198	1156	1129	1246	1177	217	354	500	730	1	1	43300427	542	-6.38	1.51	12	0.99	-196.00	829.00	3380	20240329	-62.99	1046	20250102	19.60	1450	-13.72	20250122	1046	19.60	20250102	3380	-62.99	20240329	1046	19.60	20250102	0.00	N	080530	500	216 억		118707	N	N	0	N	00	N
113	20250311	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	184	2	15.55	345723517	261451	2844.95	1183	1430	1183	1537	829	1183	1322.33	0.27	0	-5716	1267	1225	1198	1156	1129	1246	1177	217	354	500	730	1	1	43300427	592	-6.97	1.65	12	0.60	-196.00	829.00	3380	20240329	-59.56	1046	20250102	30.69	1450	-5.72	20250122	1046	30.69	20250102	3380	-59.56	20240329	1046	30.69	20250102	0.00	N	080530	500	216 억		118707	N	N	0	N	00	N
114	20250311	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	42	2	3.55	9167835	7725	84.06	1183	1225	1183	1537	829	1183	1186.77	0.27	0	-71	1267	1225	1198	1156	1129	1246	1177	217	354	500	730	1	1	43300427	530	-6.25	1.48	12	0.02	-196.00	829.00	3380	20240329	-63.76	1046	20250102	17.11	1450	-15.52	20250122	1046	17.11	20250102	3380	-63.76	20240329	1046	17.11	20250102	0.00	N	080530	500	216 억		118707	N	N	0	N	00	N
115	20250310	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	2	2	0.17	10721590	9002	81.62	1181	1240	1171	1535	827	1181	1191.02	0.28	0	-718	1279	1230	1195	1146	1111	1212	1128	217	354	500	730	1	1	43300427	512	-6.04	1.43	12	0.02	-196.00	829.00	3380	20240329	-65.00	1046	20250102	13.10	1450	-18.41	20250122	1046	13.10	20250102	3380	-65.00	20240329	1046	13.10	20250102	0.00	N	080530	500	216 억		119425	N	N	0	N	00	N
116	20250310	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	11	2	0.93	9723406	8164	74.02	1181	1240	1171	1535	827	1181	1191.01	0.28	0	-263	1279	1230	1195	1146	1111	1212	1128	217	354	500	730	1	1	43300427	516	-6.08	1.44	12	0.02	-196.00	829.00	3380	20240329	-64.73	1046	20250102	13.96	1450	-17.79	20250122	1046	13.96	20250102	3380	-64.73	20240329	1046	13.96	20250102	0.00	N	080530	500	216 억		119425	N	N	0	N	00	N
117	20250310	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1175	-6	5	-0.51	7522482	6306	57.18	1181	1240	1171	1535	827	1181	1192.91	0.28	0	-525	1279	1230	1195	1146	1111	1212	1128	217	354	500	730	1	1	43300427	509	-5.99	1.42	12	0.01	-196.00	829.00	3380	20240329	-65.24	1046	20250102	12.33	1450	-18.97	20250122	1046	12.33	20250102	3380	-65.24	20240329	1046	12.33	20250102	0.00	N	080530	500	216 억		119425	N	N	0	N	00	N
118	20250310	130635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	3	2	0.25	5773402	4819	43.69	1181	1240	1181	1535	827	1181	1198.05	0.28	0	-522	1279	1230	1195	1146	1111	1212	1128	217	354	500	730	1	1	43300427	513	-6.04	1.43	12	0.01	-196.00	829.00	3380	20240329	-64.97	1046	20250102	13.19	1450	-18.34	20250122	1046	13.19	20250102	3380	-64.97	20240329	1046	13.19	20250102	0.00	N	080530	500	216 억		119425	N	N	0	N	00	N
119	20250310	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	6	2	0.51	3869705	3215	29.15	1181	1240	1181	1535	827	1181	1203.64	0.28	0	-59	1279	1230	1195	1146	1111	1212	1128	217	354	500	730	1	1	43300427	514	-6.06	1.43	12	0.01	-196.00	829.00	3380	20240329	-64.88	1046	20250102	13.48	1450	-18.14	20250122	1046	13.48	20250102	3380	-64.88	20240329	1046	13.48	20250102	0.00	N	080530	500	216 억		119425	N	N	0	N	00	N
120	20250310	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	27	2	2.29	2235102	1861	16.87	1181	1240	1181	1535	827	1181	1201.02	0.28	0	-46	1279	1230	1195	1146	1111	1212	1128	217	354	500	730	1	1	43300427	523	-6.16	1.46	12	0.00	-196.00	829.00	3380	20240329	-64.26	1046	20250102	15.49	1450	-16.69	20250122	1046	15.49	20250102	3380	-64.26	20240329	1046	15.49	20250102	0.00	N	080530	500	216 억		119425	N	N	0	N	00	N
121	20250310	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	37	2	3.13	1114552	923	8.37	1181	1240	1181	1535	827	1181	1207.53	0.28	0	-45	1279	1230	1195	1146	1111	1212	1128	217	354	500	730	1	1	43300427	527	-6.21	1.47	12	0.00	-196.00	829.00	3380	20240329	-63.96	1046	20250102	16.44	1450	-16.00	20250122	1046	16.44	20250102	3380	-63.96	20240329	1046	16.44	20250102	0.00	N	080530	500	216 억		119425	N	N	0	N	00	N
122	20250310	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	0	3	0.00	314146	266	2.41	1181	1181	1181	1535	827	1181	1181.00	0.28	0	3	1279	1230	1195	1146	1111	1212	1128	217	354	500	730	1	1	43300427	511	-6.03	1.42	12	0.00	-196.00	829.00	3380	20240329	-65.06	1046	20250102	12.91	1450	-18.55	20250122	1046	12.91	20250102	3380	-65.06	20240329	1046	12.91	20250102	0.00	N	080530	500	216 억		119425	N	N	0	N	00	N
123	20250307	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-19	5	-1.58	12814636	10733	37.00	1187	1244	1160	1560	840	1200	1193.97	0.28	0	-1208	1306	1252	1186	1132	1066	1280	1160	217	360	500	740	1	1	43300427	511	-6.03	1.42	12	0.02	-196.00	829.00	3380	20240329	-65.06	1046	20250102	12.91	1450	-18.55	20250122	1046	12.91	20250102	3380	-65.06	20240329	1046	12.91	20250102	0.00	N	080530	500	216 억		120595	N	N	0	N	00	N
124	20250307	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	0	3	0.00	10442335	8726	30.08	1187	1244	1160	1560	840	1200	1196.69	0.28	0	-770	1306	1252	1186	1132	1066	1280	1160	217	360	500	740	1	1	43300427	520	-6.12	1.45	12	0.02	-196.00	829.00	3380	20240329	-64.50	1046	20250102	14.72	1450	-17.24	20250122	1046	14.72	20250102	3380	-64.50	20240329	1046	14.72	20250102	0.00	N	080530	500	216 억		120595	N	N	0	N	00	N
125	20250307	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	-2	5	-0.17	9241306	7721	26.62	1187	1244	1160	1560	840	1200	1196.91	0.28	0	-736	1306	1252	1186	1132	1066	1280	1160	217	360	500	740	1	1	43300427	519	-6.11	1.45	12	0.02	-196.00	829.00	3380	20240329	-64.56	1046	20250102	14.53	1450	-17.38	20250122	1046	14.53	20250102	3380	-64.56	20240329	1046	14.53	20250102	0.00	N	080530	500	216 억		120595	N	N	0	N	00	N
126	20250307	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	1	2	0.08	9040914	7552	26.04	1187	1244	1160	1560	840	1200	1197.15	0.28	0	-731	1306	1252	1186	1132	1066	1280	1160	217	360	500	740	1	1	43300427	520	-6.13	1.45	12	0.02	-196.00	829.00	3380	20240329	-64.47	1046	20250102	14.82	1450	-17.17	20250122	1046	14.82	20250102	3380	-64.47	20240329	1046	14.82	20250102	0.00	N	080530	500	216 억		120595	N	N	0	N	00	N
127	20250307	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	3	2	0.25	8746223	7305	25.18	1187	1244	1160	1560	840	1200	1197.29	0.28	0	-732	1306	1252	1186	1132	1066	1280	1160	217	360	500	740	1	1	43300427	521	-6.14	1.45	12	0.02	-196.00	829.00	3380	20240329	-64.41	1046	20250102	15.01	1450	-17.03	20250122	1046	15.01	20250102	3380	-64.41	20240329	1046	15.01	20250102	0.00	N	080530	500	216 억		120595	N	N	0	N	00	N
128	20250307	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	11	2	0.92	8618439	7197	24.81	1187	1244	1160	1560	840	1200	1197.50	0.28	0	-732	1306	1252	1186	1132	1066	1280	1160	217	360	500	740	1	1	43300427	524	-6.18	1.46	12	0.02	-196.00	829.00	3380	20240329	-64.17	1046	20250102	15.77	1450	-16.48	20250122	1046	15.77	20250102	3380	-64.17	20240329	1046	15.77	20250102	0.00	N	080530	500	216 억		120595	N	N	0	N	00	N
129	20250307	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	37	2	3.08	7873390	6570	22.65	1187	1244	1160	1560	840	1200	1198.39	0.28	0	-780	1306	1252	1186	1132	1066	1280	1160	217	360	500	740	1	1	43300427	536	-6.31	1.49	12	0.02	-196.00	829.00	3380	20240329	-63.40	1046	20250102	18.26	1450	-14.69	20250122	1046	18.26	20250102	3380	-63.40	20240329	1046	18.26	20250102	0.00	N	080530	500	216 억		120595	N	N	0	N	00	N
130	20250307	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-3	5	-0.25	187829	157	0.54	1187	1197	1187	1560	840	1200	1196.36	0.28	0	-157	1306	1252	1186	1132	1066	1280	1160	217	360	500	740	1	1	43300427	518	-6.11	1.44	12	0.00	-196.00	829.00	3380	20240329	-64.59	1046	20250102	14.44	1450	-17.45	20250122	1046	14.44	20250102	3380	-64.59	20240329	1046	14.44	20250102	0.00	N	080530	500	216 억		120595	N	N	0	N	00	N
131	20250306	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	4	2	0.33	34471073	29006	117.93	1182	1240	1120	1554	838	1196	1188.41	0.26	0	-678	1241	1218	1200	1177	1159	1209	1168	217	358	500	740	1	1	43300427	520	-6.12	1.45	12	0.07	-196.00	829.00	3380	20240329	-64.50	1046	20250102	14.72	1450	-17.24	20250122	1046	14.72	20250102	3380	-64.50	20240329	1046	14.72	20250102	0.00	N	080530	500	216 억		111273	N	N	0	N	00	N
132	20250306	150630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-14	5	-1.17	32840539	27637	112.36	1182	1240	1120	1554	838	1196	1188.28	0.26	0	-696	1241	1218	1200	1177	1159	1209	1168	217	358	500	740	1	1	43300427	512	-6.03	1.43	12	0.06	-196.00	829.00	3380	20240329	-65.03	1046	20250102	13.00	1450	-18.48	20250122	1046	13.00	20250102	3380	-65.03	20240329	1046	13.00	20250102	0.00	N	080530	500	216 억		111273	N	N	0	N	00	N
133	20250306	140629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	4	2	0.33	29803854	25062	101.89	1182	1240	1120	1554	838	1196	1189.20	0.26	0	-850	1241	1218	1200	1177	1159	1209	1168	217	358	500	740	1	1	43300427	520	-6.12	1.45	12	0.06	-196.00	829.00	3380	20240329	-64.50	1046	20250102	14.72	1450	-17.24	20250122	1046	14.72	20250102	3380	-64.50	20240329	1046	14.72	20250102	0.00	N	080530	500	216 억		111273	N	N	0	N	00	N
134	20250306	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	10	2	0.84	29105464	24480	99.53	1182	1240	1120	1554	838	1196	1188.95	0.26	0	-850	1241	1218	1200	1177	1159	1209	1168	217	358	500	740	1	1	43300427	522	-6.15	1.45	12	0.06	-196.00	829.00	3380	20240329	-64.32	1046	20250102	15.30	1450	-16.83	20250122	1046	15.30	20250102	3380	-64.32	20240329	1046	15.30	20250102	0.00	N	080530	500	216 억		111273	N	N	0	N	00	N
135	20250306	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-8	5	-0.67	14205461	11821	48.06	1182	1240	1182	1554	838	1196	1201.71	0.26	0	-587	1241	1218	1200	1177	1159	1209	1168	217	358	500	740	1	1	43300427	514	-6.06	1.43	12	0.03	-196.00	829.00	3380	20240329	-64.85	1046	20250102	13.58	1450	-18.07	20250122	1046	13.58	20250102	3380	-64.85	20240329	1046	13.58	20250102	0.00	N	080530	500	216 억		111273	N	N	0	N	00	N
136	20250306	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	4	2	0.33	8416358	6983	28.39	1182	1240	1182	1554	838	1196	1205.26	0.26	0	-604	1241	1218	1200	1177	1159	1209	1168	217	358	500	740	1	1	43300427	520	-6.12	1.45	12	0.02	-196.00	829.00	3380	20240329	-64.50	1046	20250102	14.72	1450	-17.24	20250122	1046	14.72	20250102	3380	-64.50	20240329	1046	14.72	20250102	0.00	N	080530	500	216 억		111273	N	N	0	N	00	N
137	20250306	100629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	4	2	0.33	7535878	6260	25.45	1182	1240	1182	1554	838	1196	1203.81	0.26	0	-110	1241	1218	1200	1177	1159	1209	1168	217	358	500	740	1	1	43300427	520	-6.12	1.45	12	0.01	-196.00	829.00	3380	20240329	-64.50	1046	20250102	14.72	1450	-17.24	20250122	1046	14.72	20250102	3380	-64.50	20240329	1046	14.72	20250102	0.00	N	080530	500	216 억		111273	N	N	0	N	00	N
138	20250306	090633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	44	2	3.68	1259368	1021	4.15	1182	1240	1182	1554	838	1196	1233.47	0.26	0	-235	1241	1218	1200	1177	1159	1209	1168	217	358	500	740	1	1	43300427	537	-6.33	1.50	12	0.00	-196.00	829.00	3380	20240329	-63.31	1046	20250102	18.55	1450	-14.48	20250122	1046	18.55	20250102	3380	-63.31	20240329	1046	18.55	20250102	0.00	N	080530	500	216 억		111273	N	N	0	N	00	N
139	20250305	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-11	5	-0.91	29311796	24595	103.47	1207	1223	1182	1569	845	1207	1191.78	0.26	0	-229	1284	1245	1210	1171	1136	1228	1154	217	362	500	740	1	1	43300427	518	-6.10	1.44	12	0.06	-196.00	829.00	3380	20240329	-64.62	1046	20250102	14.34	1450	-17.52	20250122	1046	14.34	20250102	3380	-64.62	20240329	1046	14.34	20250102	0.00	N	080530	500	216 억		111502	N	N	0	N	00	N
140	20250305	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-13	5	-1.08	28382940	23818	100.20	1207	1223	1182	1569	845	1207	1191.66	0.26	0	-209	1284	1245	1210	1171	1136	1228	1154	217	362	500	740	1	1	43300427	517	-6.09	1.44	12	0.06	-196.00	829.00	3380	20240329	-64.67	1046	20250102	14.15	1450	-17.66	20250122	1046	14.15	20250102	3380	-64.67	20240329	1046	14.15	20250102	0.00	N	080530	500	216 억		111502	N	N	0	N	00	N
141	20250305	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-20	5	-1.66	24404412	20485	86.18	1207	1223	1182	1569	845	1207	1191.33	0.26	0	-194	1284	1245	1210	1171	1136	1228	1154	217	362	500	740	1	1	43300427	514	-6.06	1.43	12	0.05	-196.00	829.00	3380	20240329	-64.88	1046	20250102	13.48	1450	-18.14	20250122	1046	13.48	20250102	3380	-64.88	20240329	1046	13.48	20250102	0.00	N	080530	500	216 억		111502	N	N	0	N	00	N
142	20250305	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-23	5	-1.91	22584125	18952	79.73	1207	1223	1182	1569	845	1207	1191.65	0.26	0	-352	1284	1245	1210	1171	1136	1228	1154	217	362	500	740	1	1	43300427	513	-6.04	1.43	12	0.04	-196.00	829.00	3380	20240329	-64.97	1046	20250102	13.19	1450	-18.34	20250122	1046	13.19	20250102	3380	-64.97	20240329	1046	13.19	20250102	0.00	N	080530	500	216 억		111502	N	N	0	N	00	N
143	20250305	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-1	5	-0.08	6171810	5143	21.64	1207	1223	1182	1569	845	1207	1200.04	0.26	0	-303	1284	1245	1210	1171	1136	1228	1154	217	362	500	740	1	1	43300427	522	-6.15	1.45	12	0.01	-196.00	829.00	3380	20240329	-64.32	1046	20250102	15.30	1450	-16.83	20250122	1046	15.30	20250102	3380	-64.32	20240329	1046	15.30	20250102	0.00	N	080530	500	216 억		111502	N	N	0	N	00	N
144	20250305	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	8	2	0.66	5772047	4810	20.24	1207	1223	1182	1569	845	1207	1200.01	0.26	0	-303	1284	1245	1210	1171	1136	1228	1154	217	362	500	740	1	1	43300427	526	-6.20	1.47	12	0.01	-196.00	829.00	3380	20240329	-64.05	1046	20250102	16.16	1450	-16.21	20250122	1046	16.16	20250102	3380	-64.05	20240329	1046	16.16	20250102	0.00	N	080530	500	216 억		111502	N	N	0	N	00	N
145	20250305	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	9	2	0.75	3915751	3255	13.69	1207	1223	1182	1569	845	1207	1203.00	0.26	0	-251	1284	1245	1210	1171	1136	1228	1154	217	362	500	740	1	1	43300427	527	-6.20	1.47	12	0.01	-196.00	829.00	3380	20240329	-64.02	1046	20250102	16.25	1450	-16.14	20250122	1046	16.25	20250102	3380	-64.02	20240329	1046	16.25	20250102	0.00	N	080530	500	216 억		111502	N	N	0	N	00	N
146	20250305	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	0	3	0.00	2414	2	0.01	1207	1207	1207	1569	845	1207	1207.00	0.26	0	0	1284	1245	1210	1171	1136	1228	1154	217	362	500	740	1	1	43300427	523	-6.16	1.46	12	0.00	-196.00	829.00	3380	20240329	-64.29	1046	20250102	15.39	1450	-16.76	20250122	1046	15.39	20250102	3380	-64.29	20240329	1046	15.39	20250102	0.00	N	080530	500	216 억		111502	N	N	0	N	00	N
147	20250304	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-4	5	-0.33	28809336	23770	152.25	1212	1249	1175	1574	848	1211	1212.00	0.26	0	-126	1277	1244	1222	1189	1167	1233	1178	217	363	500	750	1	1	43300427	523	-6.16	1.46	12	0.05	-196.00	829.00	3380	20240329	-64.29	1046	20250102	15.39	1450	-16.76	20250122	1046	15.39	20250102	3380	-64.29	20240329	1046	15.39	20250102	0.00	N	080530	500	216 억		111601	N	N	0	N	00	N
148	20250304	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	6	2	0.50	28047686	23140	148.22	1212	1249	1175	1574	848	1211	1212.09	0.26	0	-107	1277	1244	1222	1189	1167	1233	1178	217	363	500	750	1	1	43300427	527	-6.21	1.47	12	0.05	-196.00	829.00	3380	20240329	-63.99	1046	20250102	16.35	1450	-16.07	20250122	1046	16.35	20250102	3380	-63.99	20240329	1046	16.35	20250102	0.00	N	080530	500	216 억		111601	N	N	0	N	00	N
149	20250304	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-1	5	-0.08	28046469	23139	148.21	1212	1249	1175	1574	848	1211	1212.09	0.26	0	-107	1277	1244	1222	1189	1167	1233	1178	217	363	500	750	1	1	43300427	524	-6.17	1.46	12	0.05	-196.00	829.00	3380	20240329	-64.20	1046	20250102	15.68	1450	-16.55	20250122	1046	15.68	20250102	3380	-64.20	20240329	1046	15.68	20250102	0.00	N	080530	500	216 억		111601	N	N	0	N	00	N
150	20250304	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-6	5	-0.50	22739887	18754	120.13	1212	1249	1175	1574	848	1211	1212.54	0.26	0	258	1277	1244	1222	1189	1167	1233	1178	217	363	500	750	1	1	43300427	522	-6.15	1.45	12	0.04	-196.00	829.00	3380	20240329	-64.35	1046	20250102	15.20	1450	-16.90	20250122	1046	15.20	20250102	3380	-64.35	20240329	1046	15.20	20250102	0.00	N	080530	500	216 억		111601	N	N	0	N	00	N
151	20250304	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	7	2	0.58	13091535	10736	68.77	1212	1249	1175	1574	848	1211	1219.41	0.26	0	622	1277	1244	1222	1189	1167	1233	1178	217	363	500	750	1	1	43300427	527	-6.21	1.47	12	0.02	-196.00	829.00	3380	20240329	-63.96	1046	20250102	16.44	1450	-16.00	20250122	1046	16.44	20250102	3380	-63.96	20240329	1046	16.44	20250102	0.00	N	080530	500	216 억		111601	N	N	0	N	00	N
152	20250304	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	14	2	1.16	12965620	10632	68.10	1212	1249	1175	1574	848	1211	1219.49	0.26	0	621	1277	1244	1222	1189	1167	1233	1178	217	363	500	750	1	1	43300427	530	-6.25	1.48	12	0.02	-196.00	829.00	3380	20240329	-63.76	1046	20250102	17.11	1450	-15.52	20250122	1046	17.11	20250102	3380	-63.76	20240329	1046	17.11	20250102	0.00	N	080530	500	216 억		111601	N	N	0	N	00	N
153	20250304	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	36	2	2.97	7707480	6310	40.42	1212	1249	1175	1574	848	1211	1221.47	0.26	0	-490	1277	1244	1222	1189	1167	1233	1178	217	363	500	750	1	1	43300427	540	-6.36	1.50	12	0.01	-196.00	829.00	3380	20240329	-63.11	1046	20250102	19.22	1450	-14.00	20250122	1046	19.22	20250102	3380	-63.11	20240329	1046	19.22	20250102	0.00	N	080530	500	216 억		111601	N	N	0	N	00	N
154	20250304	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1249	38	2	3.14	701029	576	3.69	1212	1249	1212	1574	848	1211	1217.06	0.26	0	0	1277	1244	1222	1189	1167	1233	1178	217	363	500	750	1	1	43300427	541	-6.37	1.51	12	0.00	-196.00	829.00	3380	20240329	-63.05	1046	20250102	19.41	1450	-13.86	20250122	1046	19.41	20250102	3380	-63.05	20240329	1046	19.41	20250102	0.00	N	080530	500	216 억		111601	N	N	0	N	00	N