KissMeData/196700/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	10	2	0.87	52011445	45225	128.30	1151	1167	1143	1488	802	1145	1150.06	1.19	0	-791	1161	1152	1136	1127	1111	1157	1132	72	343	500	750	1	1	14364144	166	13.92	0.45	12	0.31	83.00	2587.00	1875	20240404	-38.40	1005	20241209	14.93	1269	-8.98	20250116	1104	4.62	20250312	1875	-38.40	20240404	1005	14.93	20241209	0.00	N	196700	500	71 억		171018	N	N	0	N	00	N
3	20250328	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	10	2	0.87	50502713	43919	124.59	1151	1167	1143	1488	802	1145	1149.91	1.19	0	-300	1161	1152	1136	1127	1111	1157	1132	72	343	500	750	1	1	14364144	166	13.92	0.45	12	0.31	83.00	2587.00	1875	20240404	-38.40	1005	20241209	14.93	1269	-8.98	20250116	1104	4.62	20250312	1875	-38.40	20240404	1005	14.93	20241209	0.00	N	196700	500	71 억		171018	N	N	0	N	00	N
4	20250328	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1153	8	2	0.70	49840936	43346	122.97	1151	1167	1143	1488	802	1145	1149.84	1.19	0	-276	1161	1152	1136	1127	1111	1157	1132	72	343	500	750	1	1	14364144	166	13.89	0.45	12	0.30	83.00	2587.00	1875	20240404	-38.51	1005	20241209	14.73	1269	-9.14	20250116	1104	4.44	20250312	1875	-38.51	20240404	1005	14.73	20241209	0.00	N	196700	500	71 억		171018	N	N	0	N	00	N
5	20250328	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	1	2	0.09	42977273	37355	105.97	1151	1167	1143	1488	802	1145	1150.51	1.19	0	-316	1161	1152	1136	1127	1111	1157	1132	72	343	500	750	1	1	14364144	165	13.81	0.44	12	0.26	83.00	2587.00	1875	20240404	-38.88	1005	20241209	14.03	1269	-9.69	20250116	1104	3.80	20250312	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		171018	N	N	0	N	00	N
6	20250328	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	13	2	1.14	37717293	32806	93.07	1151	1167	1143	1488	802	1145	1149.71	1.19	0	-259	1161	1152	1136	1127	1111	1157	1132	72	343	500	750	1	1	14364144	166	13.95	0.45	12	0.23	83.00	2587.00	1875	20240404	-38.24	1005	20241209	15.22	1269	-8.75	20250116	1104	4.89	20250312	1875	-38.24	20240404	1005	15.22	20241209	0.00	N	196700	500	71 억		171018	N	N	0	N	00	N
7	20250328	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	7	2	0.61	35588123	30965	87.84	1151	1156	1143	1488	802	1145	1149.30	1.19	0	142	1161	1152	1136	1127	1111	1157	1132	72	343	500	750	1	1	14364144	165	13.88	0.45	12	0.22	83.00	2587.00	1875	20240404	-38.56	1005	20241209	14.63	1269	-9.22	20250116	1104	4.35	20250312	1875	-38.56	20240404	1005	14.63	20241209	0.00	N	196700	500	71 억		171018	N	N	0	N	00	N
8	20250328	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	7	2	0.61	22120364	19258	54.63	1151	1153	1143	1488	802	1145	1148.63	1.19	0	0	1161	1152	1136	1127	1111	1157	1132	72	343	500	750	1	1	14364144	165	13.88	0.45	12	0.13	83.00	2587.00	1875	20240404	-38.56	1005	20241209	14.63	1269	-9.22	20250116	1104	4.35	20250312	1875	-38.56	20240404	1005	14.63	20241209	0.00	N	196700	500	71 억		171018	N	N	0	N	00	N
9	20250328	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	0	3	0.00	18466463	16073	45.60	1151	1153	1145	1488	802	1145	1148.91	1.19	0	0	1161	1152	1136	1127	1111	1157	1132	72	343	500	750	1	1	14364144	164	13.80	0.44	12	0.11	83.00	2587.00	1875	20240404	-38.93	1005	20241209	13.93	1269	-9.77	20250116	1104	3.71	20250312	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		171018	N	N	0	N	00	N
10	20250327	162304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	12	2	1.06	34683844	30603	165.00	1133	1145	1120	1472	794	1133	1133.35	1.21	0	-2909	1151	1142	1137	1128	1123	1139	1125	72	339	500	740	1	1	14364144	164	13.80	0.44	12	0.21	83.00	2587.00	1875	20240404	-38.93	1005	20241209	13.93	1269	-9.77	20250116	1104	3.71	20250312	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		173927	N	N	0	N	00	N
11	20250327	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	1	2	0.09	25724978	22759	122.71	1133	1142	1120	1472	794	1133	1130.32	1.21	0	-2268	1151	1142	1137	1128	1123	1139	1125	72	339	500	740	1	1	14364144	163	13.66	0.44	12	0.16	83.00	2587.00	1875	20240404	-39.52	1005	20241209	12.84	1269	-10.64	20250116	1104	2.72	20250312	1875	-39.52	20240404	1005	12.84	20241209	0.00	N	196700	500	71 억		173927	N	N	0	N	00	N
12	20250327	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	6	2	0.53	25375981	22451	121.05	1133	1142	1120	1472	794	1133	1130.28	1.21	0	-2249	1151	1142	1137	1128	1123	1139	1125	72	339	500	740	1	1	14364144	164	13.72	0.44	12	0.16	83.00	2587.00	1875	20240404	-39.25	1005	20241209	13.33	1269	-10.24	20250116	1104	3.17	20250312	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		173927	N	N	0	N	00	N
13	20250327	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	7	2	0.62	25363461	22440	120.99	1133	1142	1120	1472	794	1133	1130.28	1.21	0	-2243	1151	1142	1137	1128	1123	1139	1125	72	339	500	740	1	1	14364144	164	13.73	0.44	12	0.16	83.00	2587.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		173927	N	N	0	N	00	N
14	20250327	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	0	3	0.00	24096175	21321	114.96	1133	1142	1120	1472	794	1133	1130.16	1.21	0	-2152	1151	1142	1137	1128	1123	1139	1125	72	339	500	740	1	1	14364144	163	13.65	0.44	12	0.15	83.00	2587.00	1875	20240404	-39.57	1005	20241209	12.74	1269	-10.72	20250116	1104	2.63	20250312	1875	-39.57	20240404	1005	12.74	20241209	0.00	N	196700	500	71 억		173927	N	N	0	N	00	N
15	20250327	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	5	2	0.44	23406372	20712	111.67	1133	1142	1120	1472	794	1133	1130.09	1.21	0	-2044	1151	1142	1137	1128	1123	1139	1125	72	339	500	740	1	1	14364144	163	13.71	0.44	12	0.14	83.00	2587.00	1875	20240404	-39.31	1005	20241209	13.23	1269	-10.32	20250116	1104	3.08	20250312	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		173927	N	N	0	N	00	N
16	20250327	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	7	2	0.62	23399548	20706	111.64	1133	1142	1120	1472	794	1133	1130.09	1.21	0	-2040	1151	1142	1137	1128	1123	1139	1125	72	339	500	740	1	1	14364144	164	13.73	0.44	12	0.14	83.00	2587.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		173927	N	N	0	N	00	N
17	20250327	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	9	2	0.79	6581870	5806	31.30	1133	1142	1133	1472	794	1133	1133.63	1.21	0	-348	1151	1142	1137	1128	1123	1139	1125	72	339	500	740	1	1	14364144	164	13.76	0.44	12	0.04	83.00	2587.00	1875	20240404	-39.09	1005	20241209	13.63	1269	-10.01	20250116	1104	3.44	20250312	1875	-39.09	20240404	1005	13.63	20241209	0.00	N	196700	500	71 억		173927	N	N	0	N	00	N
18	20250326	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	0	3	0.00	21039169	18546	27.80	1146	1146	1132	1472	794	1133	1134.68	1.22	0	-635	1155	1144	1137	1126	1119	1140	1122	72	339	500	740	1	1	14364144	163	13.65	0.44	12	0.13	83.00	2587.00	1875	20240404	-39.57	1005	20241209	12.74	1269	-10.72	20250116	1104	2.63	20250312	1875	-39.57	20240404	1005	12.74	20241209	0.00	N	196700	500	71 억		174563	N	N	0	N	00	N
19	20250326	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	3	2	0.26	13175175	11604	17.39	1146	1146	1133	1472	794	1133	1135.40	1.22	0	-475	1155	1144	1137	1126	1119	1140	1122	72	339	500	740	1	1	14364144	163	13.69	0.44	12	0.08	83.00	2587.00	1875	20240404	-39.41	1005	20241209	13.03	1269	-10.48	20250116	1104	2.90	20250312	1875	-39.41	20240404	1005	13.03	20241209	0.00	N	196700	500	71 억		174563	N	N	0	N	00	N
20	20250326	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	4	2	0.35	9281810	8172	12.25	1146	1146	1133	1472	794	1133	1135.81	1.22	0	-564	1155	1144	1137	1126	1119	1140	1122	72	339	500	740	1	1	14364144	163	13.70	0.44	12	0.06	83.00	2587.00	1875	20240404	-39.36	1005	20241209	13.13	1269	-10.40	20250116	1104	2.99	20250312	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		174563	N	N	0	N	00	N
21	20250326	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	3	2	0.26	8209022	7227	10.83	1146	1146	1133	1472	794	1133	1135.88	1.22	0	-156	1155	1144	1137	1126	1119	1140	1122	72	339	500	740	1	1	14364144	163	13.69	0.44	12	0.05	83.00	2587.00	1875	20240404	-39.41	1005	20241209	13.03	1269	-10.48	20250116	1104	2.90	20250312	1875	-39.41	20240404	1005	13.03	20241209	0.00	N	196700	500	71 억		174563	N	N	0	N	00	N
22	20250326	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	3	2	0.26	8054538	7091	10.63	1146	1146	1133	1472	794	1133	1135.88	1.22	0	-117	1155	1144	1137	1126	1119	1140	1122	72	339	500	740	1	1	14364144	163	13.69	0.44	12	0.05	83.00	2587.00	1875	20240404	-39.41	1005	20241209	13.03	1269	-10.48	20250116	1104	2.90	20250312	1875	-39.41	20240404	1005	13.03	20241209	0.00	N	196700	500	71 억		174563	N	N	0	N	00	N
23	20250326	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	4	2	0.35	6675381	5876	8.81	1146	1146	1133	1472	794	1133	1136.04	1.22	0	180	1155	1144	1137	1126	1119	1140	1122	72	339	500	740	1	1	14364144	163	13.70	0.44	12	0.04	83.00	2587.00	1875	20240404	-39.36	1005	20241209	13.13	1269	-10.40	20250116	1104	2.99	20250312	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		174563	N	N	0	N	00	N
24	20250326	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	5	2	0.44	1629155	1434	2.15	1146	1146	1133	1472	794	1133	1136.09	1.22	0	17	1155	1144	1137	1126	1119	1140	1122	72	339	500	740	1	1	14364144	163	13.71	0.44	12	0.01	83.00	2587.00	1875	20240404	-39.31	1005	20241209	13.23	1269	-10.32	20250116	1104	3.08	20250312	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		174563	N	N	0	N	00	N
25	20250326	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	0	3	0.00	907813	799	1.20	1146	1146	1133	1472	794	1133	1136.19	1.22	0	0	1155	1144	1137	1126	1119	1140	1122	72	339	500	740	1	1	14364144	163	13.65	0.44	12	0.01	83.00	2587.00	1875	20240404	-39.57	1005	20241209	12.74	1269	-10.72	20250116	1104	2.63	20250312	1875	-39.57	20240404	1005	12.74	20241209	0.00	N	196700	500	71 억		174563	N	N	0	N	00	N
26	20250325	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-11	5	-0.96	75820921	66709	198.63	1145	1148	1130	1487	801	1144	1136.59	1.18	0	-1268	1154	1149	1139	1134	1124	1151	1136	72	343	500	750	1	1	14364144	163	16.19	0.48	12	0.46	70.00	2378.00	1875	20240404	-39.57	1005	20241209	12.74	1269	-10.72	20250116	1104	2.63	20250312	1875	-39.57	20240404	1005	12.74	20241209	0.00	N	196700	500	71 억		168826	N	N	0	N	00	N
27	20250325	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1133	-11	5	-0.96	70767480	62270	185.41	1145	1148	1130	1487	801	1144	1136.46	1.18	0	-966	1154	1149	1139	1134	1124	1151	1136	72	343	500	750	1	1	14364144	163	16.19	0.48	12	0.43	70.00	2378.00	1875	20240404	-39.57	1005	20241209	12.74	1269	-10.72	20250116	1104	2.63	20250312	1875	-39.57	20240404	1005	12.74	20241209	0.00	N	196700	500	71 억		168826	N	N	0	N	00	N
28	20250325	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-7	5	-0.61	47942188	42120	125.41	1145	1148	1130	1487	801	1144	1138.23	1.18	0	-184	1154	1149	1139	1134	1124	1151	1136	72	343	500	750	1	1	14364144	163	16.24	0.48	12	0.29	70.00	2378.00	1875	20240404	-39.36	1005	20241209	13.13	1269	-10.40	20250116	1104	2.99	20250312	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		168826	N	N	0	N	00	N
29	20250325	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-7	5	-0.61	47869411	42056	125.22	1145	1148	1130	1487	801	1144	1138.23	1.18	0	-120	1154	1149	1139	1134	1124	1151	1136	72	343	500	750	1	1	14364144	163	16.24	0.48	12	0.29	70.00	2378.00	1875	20240404	-39.36	1005	20241209	13.13	1269	-10.40	20250116	1104	2.99	20250312	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		168826	N	N	0	N	00	N
30	20250325	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	-3	5	-0.26	47764932	41964	124.95	1145	1148	1130	1487	801	1144	1138.24	1.18	0	-107	1154	1149	1139	1134	1124	1151	1136	72	343	500	750	1	1	14364144	164	16.30	0.48	12	0.29	70.00	2378.00	1875	20240404	-39.15	1005	20241209	13.53	1269	-10.09	20250116	1104	3.35	20250312	1875	-39.15	20240404	1005	13.53	20241209	0.00	N	196700	500	71 억		168826	N	N	0	N	00	N
31	20250325	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-2	5	-0.17	10698653	9353	27.85	1145	1148	1137	1487	801	1144	1143.87	1.18	0	427	1154	1149	1139	1134	1124	1151	1136	72	343	500	750	1	1	14364144	164	16.31	0.48	12	0.07	70.00	2378.00	1875	20240404	-39.09	1005	20241209	13.63	1269	-10.01	20250116	1104	3.44	20250312	1875	-39.09	20240404	1005	13.63	20241209	0.00	N	196700	500	71 억		168826	N	N	0	N	00	N
32	20250325	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	1	2	0.09	8817191	7708	22.95	1145	1148	1137	1487	801	1144	1143.90	1.18	0	439	1154	1149	1139	1134	1124	1151	1136	72	343	500	750	1	1	14364144	164	16.36	0.48	12	0.05	70.00	2378.00	1875	20240404	-38.93	1005	20241209	13.93	1269	-9.77	20250116	1104	3.71	20250312	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		168826	N	N	0	N	00	N
33	20250325	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-7	5	-0.61	5971742	5221	15.55	1145	1148	1137	1487	801	1144	1143.79	1.18	0	545	1154	1149	1139	1134	1124	1151	1136	72	343	500	750	1	1	14364144	163	16.24	0.48	12	0.04	70.00	2378.00	1875	20240404	-39.36	1005	20241209	13.13	1269	-10.40	20250116	1104	2.99	20250312	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		168826	N	N	0	N	00	N
34	20250324	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	5	2	0.44	38064475	33584	206.37	1130	1144	1129	1480	798	1139	1133.41	1.16	0	965	1168	1153	1145	1130	1122	1149	1126	72	341	500	750	1	1	14364144	164	16.34	0.48	12	0.23	70.00	2378.00	1875	20240404	-38.99	1005	20241209	13.83	1269	-9.85	20250116	1104	3.62	20250312	1875	-38.99	20240404	1005	13.83	20241209	0.00	N	196700	500	71 억		167342	N	N	0	N	00	N
35	20250324	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	2	2	0.18	38062187	33582	206.35	1130	1141	1129	1480	798	1139	1133.41	1.16	0	965	1168	1153	1145	1130	1122	1149	1126	72	341	500	750	1	1	14364144	164	16.30	0.48	12	0.23	70.00	2378.00	1875	20240404	-39.15	1005	20241209	13.53	1269	-10.09	20250116	1104	3.35	20250312	1875	-39.15	20240404	1005	13.53	20241209	0.00	N	196700	500	71 억		167342	N	N	0	N	00	N
36	20250324	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	0	3	0.00	36859131	32526	199.86	1130	1140	1129	1480	798	1139	1133.22	1.16	0	1221	1168	1153	1145	1130	1122	1149	1126	72	341	500	750	1	1	14364144	164	16.27	0.48	12	0.23	70.00	2378.00	1875	20240404	-39.25	1005	20241209	13.33	1269	-10.24	20250116	1104	3.17	20250312	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		167342	N	N	0	N	00	N
37	20250324	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	1	2	0.09	35119625	30996	190.46	1130	1140	1129	1480	798	1139	1133.04	1.16	0	1356	1168	1153	1145	1130	1122	1149	1126	72	341	500	750	1	1	14364144	164	16.29	0.48	12	0.22	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		167342	N	N	0	N	00	N
38	20250324	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	1	2	0.09	34887865	30792	189.21	1130	1140	1129	1480	798	1139	1133.02	1.16	0	1356	1168	1153	1145	1130	1122	1149	1126	72	341	500	750	1	1	14364144	164	16.29	0.48	12	0.21	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		167342	N	N	0	N	00	N
39	20250324	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-1	5	-0.09	32545897	28735	176.57	1130	1139	1129	1480	798	1139	1132.62	1.16	0	1458	1168	1153	1145	1130	1122	1149	1126	72	341	500	750	1	1	14364144	163	16.26	0.48	12	0.20	70.00	2378.00	1875	20240404	-39.31	1005	20241209	13.23	1269	-10.32	20250116	1104	3.08	20250312	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		167342	N	N	0	N	00	N
40	20250324	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-1	5	-0.09	25143150	22230	136.60	1130	1139	1129	1480	798	1139	1131.05	1.16	0	2503	1168	1153	1145	1130	1122	1149	1126	72	341	500	750	1	1	14364144	163	16.26	0.48	12	0.15	70.00	2378.00	1875	20240404	-39.31	1005	20241209	13.23	1269	-10.32	20250116	1104	3.08	20250312	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		167342	N	N	0	N	00	N
41	20250324	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	0	3	0.00	7278520	6439	39.57	1130	1139	1130	1480	798	1139	1130.38	1.16	0	-148	1168	1153	1145	1130	1122	1149	1126	72	341	500	750	1	1	14364144	164	16.27	0.48	12	0.04	70.00	2378.00	1875	20240404	-39.25	1005	20241209	13.33	1269	-10.24	20250116	1104	3.17	20250312	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		167342	N	N	0	N	00	N
42	20250321	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-11	5	-0.96	18593866	16197	272.72	1150	1160	1137	1495	805	1150	1147.98	1.10	0	-2497	1164	1156	1147	1139	1130	1152	1135	72	345	500	750	1	1	14364144	164	16.27	0.48	12	0.11	70.00	2378.00	1875	20240404	-39.25	1005	20241209	13.33	1269	-10.24	20250116	1104	3.17	20250312	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		158236	N	N	0	N	00	N
43	20250321	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-6	5	-0.52	18206434	15857	267.00	1150	1160	1137	1495	805	1150	1148.16	1.10	0	-2476	1164	1156	1147	1139	1130	1152	1135	72	345	500	750	1	1	14364144	164	16.34	0.48	12	0.11	70.00	2378.00	1875	20240404	-38.99	1005	20241209	13.83	1269	-9.85	20250116	1104	3.62	20250312	1875	-38.99	20240404	1005	13.83	20241209	0.00	N	196700	500	71 억		158236	N	N	0	N	00	N
44	20250321	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-11	5	-0.96	16927181	14734	248.09	1150	1160	1137	1495	805	1150	1148.85	1.10	0	-2476	1164	1156	1147	1139	1130	1152	1135	72	345	500	750	1	1	14364144	164	16.27	0.48	12	0.10	70.00	2378.00	1875	20240404	-39.25	1005	20241209	13.33	1269	-10.24	20250116	1104	3.17	20250312	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		158236	N	N	0	N	00	N
45	20250321	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-3	5	-0.26	16286910	14172	238.63	1150	1160	1137	1495	805	1150	1149.23	1.10	0	-2215	1164	1156	1147	1139	1130	1152	1135	72	345	500	750	1	1	14364144	165	16.39	0.48	12	0.10	70.00	2378.00	1875	20240404	-38.83	1005	20241209	14.13	1269	-9.61	20250116	1104	3.89	20250312	1875	-38.83	20240404	1005	14.13	20241209	0.00	N	196700	500	71 억		158236	N	N	0	N	00	N
46	20250321	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-3	5	-0.26	16286910	14172	238.63	1150	1160	1137	1495	805	1150	1149.23	1.10	0	-2215	1164	1156	1147	1139	1130	1152	1135	72	345	500	750	1	1	14364144	165	16.39	0.48	12	0.10	70.00	2378.00	1875	20240404	-38.83	1005	20241209	14.13	1269	-9.61	20250116	1104	3.89	20250312	1875	-38.83	20240404	1005	14.13	20241209	0.00	N	196700	500	71 억		158236	N	N	0	N	00	N
47	20250321	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	-9	5	-0.78	12157484	10571	177.99	1150	1160	1138	1495	805	1150	1150.08	1.10	0	-2209	1164	1156	1147	1139	1130	1152	1135	72	345	500	750	1	1	14364144	164	16.30	0.48	12	0.07	70.00	2378.00	1875	20240404	-39.15	1005	20241209	13.53	1269	-10.09	20250116	1104	3.35	20250312	1875	-39.15	20240404	1005	13.53	20241209	0.00	N	196700	500	71 억		158236	N	N	0	N	00	N
48	20250321	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-3	5	-0.26	8491366	7371	124.11	1150	1160	1138	1495	805	1150	1152.00	1.10	0	-1941	1164	1156	1147	1139	1130	1152	1135	72	345	500	750	1	1	14364144	165	16.39	0.48	12	0.05	70.00	2378.00	1875	20240404	-38.83	1005	20241209	14.13	1269	-9.61	20250116	1104	3.89	20250312	1875	-38.83	20240404	1005	14.13	20241209	0.00	N	196700	500	71 억		158236	N	N	0	N	00	N
49	20250321	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-3	5	-0.26	6158252	5337	89.86	1150	1160	1138	1495	805	1150	1153.88	1.10	0	-480	1164	1156	1147	1139	1130	1152	1135	72	345	500	750	1	1	14364144	165	16.39	0.48	12	0.04	70.00	2378.00	1875	20240404	-38.83	1005	20241209	14.13	1269	-9.61	20250116	1104	3.89	20250312	1875	-38.83	20240404	1005	14.13	20241209	0.00	N	196700	500	71 억		158236	N	N	0	N	00	N
50	20250320	161419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	12	2	1.05	6797995	5936	35.12	1155	1155	1138	1479	797	1138	1145.21	1.10	0	-298	1167	1152	1145	1130	1123	1149	1127	72	341	500	750	1	1	14364144	165	16.43	0.48	12	0.04	70.00	2378.00	1875	20240404	-38.67	1005	20241209	14.43	1269	-9.38	20250116	1104	4.17	20250312	1875	-38.67	20240404	1005	14.43	20241209	0.00	N	196700	500	71 억		158534	N	N	0	N	00	N
51	20250320	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	13	2	1.14	6625495	5786	34.23	1155	1155	1138	1479	797	1138	1145.09	1.10	0	-291	1167	1152	1145	1130	1123	1149	1127	72	341	500	750	1	1	14364144	165	16.44	0.48	12	0.04	70.00	2378.00	1875	20240404	-38.61	1005	20241209	14.53	1269	-9.30	20250116	1104	4.26	20250312	1875	-38.61	20240404	1005	14.53	20241209	0.00	N	196700	500	71 억		158534	N	N	0	N	00	N
52	20250320	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	13	2	1.14	6625495	5786	34.23	1155	1155	1138	1479	797	1138	1145.09	1.10	0	-291	1167	1152	1145	1130	1123	1149	1127	72	341	500	750	1	1	14364144	165	16.44	0.48	12	0.04	70.00	2378.00	1875	20240404	-38.61	1005	20241209	14.53	1269	-9.30	20250116	1104	4.26	20250312	1875	-38.61	20240404	1005	14.53	20241209	0.00	N	196700	500	71 억		158534	N	N	0	N	00	N
53	20250320	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	12	2	1.05	6395485	5586	33.05	1155	1155	1138	1479	797	1138	1144.91	1.10	0	-291	1167	1152	1145	1130	1123	1149	1127	72	341	500	750	1	1	14364144	165	16.43	0.48	12	0.04	70.00	2378.00	1875	20240404	-38.67	1005	20241209	14.43	1269	-9.38	20250116	1104	4.17	20250312	1875	-38.67	20240404	1005	14.43	20241209	0.00	N	196700	500	71 억		158534	N	N	0	N	00	N
54	20250320	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	13	2	1.14	5787485	5055	29.91	1155	1155	1138	1479	797	1138	1144.90	1.10	0	-291	1167	1152	1145	1130	1123	1149	1127	72	341	500	750	1	1	14364144	165	16.44	0.48	12	0.04	70.00	2378.00	1875	20240404	-38.61	1005	20241209	14.53	1269	-9.30	20250116	1104	4.26	20250312	1875	-38.61	20240404	1005	14.53	20241209	0.00	N	196700	500	71 억		158534	N	N	0	N	00	N
55	20250320	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	8	2	0.70	2185204	1911	11.31	1155	1155	1138	1479	797	1138	1143.49	1.10	0	0	1167	1152	1145	1130	1123	1149	1127	72	341	500	750	1	1	14364144	165	16.37	0.48	12	0.01	70.00	2378.00	1875	20240404	-38.88	1005	20241209	14.03	1269	-9.69	20250116	1104	3.80	20250312	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		158534	N	N	0	N	00	N
56	20250320	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	13	2	1.14	1223784	1067	6.31	1155	1155	1143	1479	797	1138	1146.94	1.10	0	-31	1167	1152	1145	1130	1123	1149	1127	72	341	500	750	1	1	14364144	165	16.44	0.48	12	0.01	70.00	2378.00	1875	20240404	-38.61	1005	20241209	14.53	1269	-9.30	20250116	1104	4.26	20250312	1875	-38.61	20240404	1005	14.53	20241209	0.00	N	196700	500	71 억		158534	N	N	0	N	00	N
57	20250320	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1155	17	2	1.49	321090	278	1.64	1155	1155	1155	1479	797	1138	1155.00	1.10	0	-41	1167	1152	1145	1130	1123	1149	1127	72	341	500	750	1	1	14364144	166	16.50	0.49	12	0.00	70.00	2378.00	1875	20240404	-38.40	1005	20241209	14.93	1269	-8.98	20250116	1104	4.62	20250312	1875	-38.40	20240404	1005	14.93	20241209	0.00	N	196700	500	71 억		158534	N	N	0	N	00	N
58	20250319	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-11	5	-0.96	18710754	16271	56.41	1149	1160	1138	1493	805	1149	1149.94	0.93	0	-554	1167	1158	1149	1140	1131	1162	1144	72	344	500	750	1	1	14364144	163	16.26	0.48	12	0.11	70.00	2378.00	1875	20240404	-39.31	1005	20241209	13.23	1269	-10.32	20250116	1104	3.08	20250312	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		134288	N	N	0	N	00	N
59	20250319	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-5	5	-0.44	18392060	15991	55.44	1149	1160	1138	1493	805	1149	1150.15	0.93	0	-554	1167	1158	1149	1140	1131	1162	1144	72	344	500	750	1	1	14364144	164	16.34	0.48	12	0.11	70.00	2378.00	1875	20240404	-38.99	1005	20241209	13.83	1269	-9.85	20250116	1104	3.62	20250312	1875	-38.99	20240404	1005	13.83	20241209	0.00	N	196700	500	71 억		134288	N	N	0	N	00	N
60	20250319	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-5	5	-0.44	18152615	15781	54.71	1149	1160	1138	1493	805	1149	1150.28	0.93	0	-554	1167	1158	1149	1140	1131	1162	1144	72	344	500	750	1	1	14364144	164	16.34	0.48	12	0.11	70.00	2378.00	1875	20240404	-38.99	1005	20241209	13.83	1269	-9.85	20250116	1104	3.62	20250312	1875	-38.99	20240404	1005	13.83	20241209	0.00	N	196700	500	71 억		134288	N	N	0	N	00	N
61	20250319	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-5	5	-0.44	15586711	13533	46.91	1149	1160	1138	1493	805	1149	1151.76	0.93	0	-691	1167	1158	1149	1140	1131	1162	1144	72	344	500	750	1	1	14364144	164	16.34	0.48	12	0.09	70.00	2378.00	1875	20240404	-38.99	1005	20241209	13.83	1269	-9.85	20250116	1104	3.62	20250312	1875	-38.99	20240404	1005	13.83	20241209	0.00	N	196700	500	71 억		134288	N	N	0	N	00	N
62	20250319	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	9	2	0.78	14369492	12469	43.23	1149	1160	1138	1493	805	1149	1152.42	0.93	0	-850	1167	1158	1149	1140	1131	1162	1144	72	344	500	750	1	1	14364144	166	16.54	0.49	12	0.09	70.00	2378.00	1875	20240404	-38.24	1005	20241209	15.22	1269	-8.75	20250116	1104	4.89	20250312	1875	-38.24	20240404	1005	15.22	20241209	0.00	N	196700	500	71 억		134288	N	N	0	N	00	N
63	20250319	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	11	2	0.96	14253119	12368	42.88	1149	1160	1138	1493	805	1149	1152.42	0.93	0	-793	1167	1158	1149	1140	1131	1162	1144	72	344	500	750	1	1	14364144	167	16.57	0.49	12	0.09	70.00	2378.00	1875	20240404	-38.13	1005	20241209	15.42	1269	-8.59	20250116	1104	5.07	20250312	1875	-38.13	20240404	1005	15.42	20241209	0.00	N	196700	500	71 억		134288	N	N	0	N	00	N
64	20250319	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-11	5	-0.96	9569753	8329	28.87	1149	1159	1138	1493	805	1149	1148.97	0.93	0	-577	1167	1158	1149	1140	1131	1162	1144	72	344	500	750	1	1	14364144	163	16.26	0.48	12	0.06	70.00	2378.00	1875	20240404	-39.31	1005	20241209	13.23	1269	-10.32	20250116	1104	3.08	20250312	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		134288	N	N	0	N	00	N
65	20250319	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1159	10	2	0.87	3406906	2962	10.27	1149	1159	1149	1493	805	1149	1150.20	0.93	0	-356	1167	1158	1149	1140	1131	1162	1144	72	344	500	750	1	1	14364144	166	16.56	0.49	12	0.02	70.00	2378.00	1875	20240404	-38.19	1005	20241209	15.32	1269	-8.67	20250116	1104	4.98	20250312	1875	-38.19	20240404	1005	15.32	20241209	0.00	N	196700	500	71 억		134288	N	N	0	N	00	N
66	20250318	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	9	2	0.79	32987468	28846	310.97	1140	1158	1140	1482	798	1140	1143.57	0.91	0	780	1155	1147	1142	1134	1129	1146	1133	72	342	500	750	1	1	14364144	165	16.41	0.48	12	0.20	70.00	2378.00	1875	20240404	-38.72	1005	20241209	14.33	1269	-9.46	20250116	1104	4.08	20250312	1875	-38.72	20240404	1005	14.33	20241209	0.00	N	196700	500	71 억		130108	N	N	0	N	00	N
67	20250318	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	16	2	1.40	30593975	26763	288.52	1140	1158	1140	1482	798	1140	1143.14	0.91	0	1279	1155	1147	1142	1134	1129	1146	1133	72	342	500	750	1	1	14364144	166	16.51	0.49	12	0.19	70.00	2378.00	1875	20240404	-38.35	1005	20241209	15.02	1269	-8.90	20250116	1104	4.71	20250312	1875	-38.35	20240404	1005	15.02	20241209	0.00	N	196700	500	71 억		130108	N	N	0	N	00	N
68	20250318	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	14	2	1.23	27313703	23916	257.83	1140	1154	1140	1482	798	1140	1142.07	0.91	0	189	1155	1147	1142	1134	1129	1146	1133	72	342	500	750	1	1	14364144	166	16.49	0.49	12	0.17	70.00	2378.00	1875	20240404	-38.45	1005	20241209	14.83	1269	-9.06	20250116	1104	4.53	20250312	1875	-38.45	20240404	1005	14.83	20241209	0.00	N	196700	500	71 억		130108	N	N	0	N	00	N
69	20250318	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	10	2	0.88	26126237	22887	246.73	1140	1154	1140	1482	798	1140	1141.53	0.91	0	160	1155	1147	1142	1134	1129	1146	1133	72	342	500	750	1	1	14364144	165	16.43	0.48	12	0.16	70.00	2378.00	1875	20240404	-38.67	1005	20241209	14.43	1269	-9.38	20250116	1104	4.17	20250312	1875	-38.67	20240404	1005	14.43	20241209	0.00	N	196700	500	71 억		130108	N	N	0	N	00	N
70	20250318	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	14	2	1.23	25539737	22377	241.24	1140	1154	1140	1482	798	1140	1141.34	0.91	0	164	1155	1147	1142	1134	1129	1146	1133	72	342	500	750	1	1	14364144	166	16.49	0.49	12	0.16	70.00	2378.00	1875	20240404	-38.45	1005	20241209	14.83	1269	-9.06	20250116	1104	4.53	20250312	1875	-38.45	20240404	1005	14.83	20241209	0.00	N	196700	500	71 억		130108	N	N	0	N	00	N
71	20250318	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	10	2	0.88	24254096	21261	229.20	1140	1150	1140	1482	798	1140	1140.78	0.91	0	164	1155	1147	1142	1134	1129	1146	1133	72	342	500	750	1	1	14364144	165	16.43	0.48	12	0.15	70.00	2378.00	1875	20240404	-38.67	1005	20241209	14.43	1269	-9.38	20250116	1104	4.17	20250312	1875	-38.67	20240404	1005	14.43	20241209	0.00	N	196700	500	71 억		130108	N	N	0	N	00	N
72	20250318	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	10	2	0.88	24249500	21257	229.16	1140	1150	1140	1482	798	1140	1140.78	0.91	0	164	1155	1147	1142	1134	1129	1146	1133	72	342	500	750	1	1	14364144	165	16.43	0.48	12	0.15	70.00	2378.00	1875	20240404	-38.67	1005	20241209	14.43	1269	-9.38	20250116	1104	4.17	20250312	1875	-38.67	20240404	1005	14.43	20241209	0.00	N	196700	500	71 억		130108	N	N	0	N	00	N
73	20250318	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	0	3	0.00	18150507	15921	171.64	1140	1145	1140	1482	798	1140	1140.04	0.91	0	154	1155	1147	1142	1134	1129	1146	1133	72	342	500	750	1	1	14364144	164	16.29	0.48	12	0.11	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		130108	N	N	0	N	00	N
74	20250317	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	0	3	0.00	10598032	9274	164.40	1140	1150	1137	1482	798	1140	1142.77	0.88	0	437	1147	1143	1136	1132	1125	1145	1134	72	342	500	750	1	1	14364144	164	16.29	0.48	12	0.06	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		126270	N	N	0	N	00	N
75	20250317	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	6	2	0.53	9367972	8195	145.28	1140	1150	1137	1482	798	1140	1143.13	0.88	0	664	1147	1143	1136	1132	1125	1145	1134	72	342	500	750	1	1	14364144	165	16.37	0.48	12	0.06	70.00	2378.00	1875	20240404	-38.88	1005	20241209	14.03	1269	-9.69	20250116	1104	3.80	20250312	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		126270	N	N	0	N	00	N
76	20250317	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	6	2	0.53	9083838	7946	140.86	1140	1150	1137	1482	798	1140	1143.20	0.88	0	662	1147	1143	1136	1132	1125	1145	1134	72	342	500	750	1	1	14364144	165	16.37	0.48	12	0.06	70.00	2378.00	1875	20240404	-38.88	1005	20241209	14.03	1269	-9.69	20250116	1104	3.80	20250312	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		126270	N	N	0	N	00	N
77	20250317	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	6	2	0.53	8381952	7333	129.99	1140	1150	1137	1482	798	1140	1143.05	0.88	0	657	1147	1143	1136	1132	1125	1145	1134	72	342	500	750	1	1	14364144	165	16.37	0.48	12	0.05	70.00	2378.00	1875	20240404	-38.88	1005	20241209	14.03	1269	-9.69	20250116	1104	3.80	20250312	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		126270	N	N	0	N	00	N
78	20250317	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	8	2	0.70	7874642	6891	122.16	1140	1150	1137	1482	798	1140	1142.74	0.88	0	516	1147	1143	1136	1132	1125	1145	1134	72	342	500	750	1	1	14364144	165	16.40	0.48	12	0.05	70.00	2378.00	1875	20240404	-38.77	1005	20241209	14.23	1269	-9.54	20250116	1104	3.99	20250312	1875	-38.77	20240404	1005	14.23	20241209	0.00	N	196700	500	71 억		126270	N	N	0	N	00	N
79	20250317	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1150	10	2	0.88	7870047	6887	122.09	1140	1150	1137	1482	798	1140	1142.74	0.88	0	519	1147	1143	1136	1132	1125	1145	1134	72	342	500	750	1	1	14364144	165	16.43	0.48	12	0.05	70.00	2378.00	1875	20240404	-38.67	1005	20241209	14.43	1269	-9.38	20250116	1104	4.17	20250312	1875	-38.67	20240404	1005	14.43	20241209	0.00	N	196700	500	71 억		126270	N	N	0	N	00	N
80	20250317	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	5	2	0.44	7799897	6826	121.01	1140	1150	1137	1482	798	1140	1142.67	0.88	0	519	1147	1143	1136	1132	1125	1145	1134	72	342	500	750	1	1	14364144	164	16.36	0.48	12	0.05	70.00	2378.00	1875	20240404	-38.93	1005	20241209	13.93	1269	-9.77	20250116	1104	3.71	20250312	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		126270	N	N	0	N	00	N
81	20250317	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	5	2	0.44	4146183	3637	64.47	1140	1145	1137	1482	798	1140	1140.00	0.88	0	33	1147	1143	1136	1132	1125	1145	1134	72	342	500	750	1	1	14364144	164	16.36	0.48	12	0.03	70.00	2378.00	1875	20240404	-38.93	1005	20241209	13.93	1269	-9.77	20250116	1104	3.71	20250312	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		126270	N	N	0	N	00	N
82	20250314	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	0	3	0.00	6405419	5632	41.55	1140	1140	1129	1482	798	1140	1137.33	0.88	0	-88	1178	1158	1144	1124	1110	1169	1135	72	342	500	750	1	1	14364144	164	16.29	0.48	12	0.04	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		126358	N	N	0	N	00	N
83	20250314	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	0	3	0.00	4225216	3718	27.43	1140	1140	1129	1482	798	1140	1136.42	0.88	0	-86	1178	1158	1144	1124	1110	1169	1135	72	342	500	750	1	1	14364144	164	16.29	0.48	12	0.03	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		126358	N	N	0	N	00	N
84	20250314	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	0	3	0.00	4212686	3707	27.35	1140	1140	1129	1482	798	1140	1136.41	0.88	0	-86	1178	1158	1144	1124	1110	1169	1135	72	342	500	750	1	1	14364144	164	16.29	0.48	12	0.03	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		126358	N	N	0	N	00	N
85	20250314	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	0	3	0.00	4199010	3695	27.26	1140	1140	1129	1482	798	1140	1136.40	0.88	0	-85	1178	1158	1144	1124	1110	1169	1135	72	342	500	750	1	1	14364144	164	16.29	0.48	12	0.03	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		126358	N	N	0	N	00	N
86	20250314	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-2	5	-0.18	3068796	2703	19.94	1140	1140	1129	1482	798	1140	1135.33	0.88	0	-85	1178	1158	1144	1124	1110	1169	1135	72	342	500	750	1	1	14364144	163	16.26	0.48	12	0.02	70.00	2378.00	1875	20240404	-39.31	1005	20241209	13.23	1269	-10.32	20250116	1104	3.08	20250312	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		126358	N	N	0	N	00	N
87	20250314	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-3	5	-0.26	1709128	1504	11.09	1140	1140	1129	1482	798	1140	1136.39	0.88	0	-29	1178	1158	1144	1124	1110	1169	1135	72	342	500	750	1	1	14364144	163	16.24	0.48	12	0.01	70.00	2378.00	1875	20240404	-39.36	1005	20241209	13.13	1269	-10.40	20250116	1104	2.99	20250312	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		126358	N	N	0	N	00	N
88	20250314	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-3	5	-0.26	1185653	1042	7.69	1140	1140	1129	1482	798	1140	1137.86	0.88	0	-22	1178	1158	1144	1124	1110	1169	1135	72	342	500	750	1	1	14364144	163	16.24	0.48	12	0.01	70.00	2378.00	1875	20240404	-39.36	1005	20241209	13.13	1269	-10.40	20250116	1104	2.99	20250312	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		126358	N	N	0	N	00	N
89	20250314	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	-11	5	-0.96	1179982	1037	7.65	1140	1140	1129	1482	798	1140	1137.88	0.88	0	-19	1178	1158	1144	1124	1110	1169	1135	72	342	500	750	1	1	14364144	162	16.13	0.47	12	0.01	70.00	2378.00	1875	20240404	-39.79	1005	20241209	12.34	1269	-11.03	20250116	1104	2.26	20250312	1875	-39.79	20240404	1005	12.34	20241209	0.00	N	196700	500	71 억		126358	N	N	0	N	00	N
90	20250313	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	10	2	0.88	15501689	13549	85.33	1130	1164	1130	1469	791	1130	1144.12	0.73	0	-1621	1163	1146	1125	1108	1087	1155	1117	72	339	500	740	1	1	14364144	164	16.29	0.48	12	0.09	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		104179	N	N	0	N	00	N
91	20250313	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	15	2	1.33	12643448	11042	69.54	1130	1164	1130	1469	791	1130	1145.03	0.73	0	-1520	1163	1146	1125	1108	1087	1155	1117	72	339	500	740	1	1	14364144	164	16.36	0.48	12	0.08	70.00	2378.00	1875	20240404	-38.93	1005	20241209	13.93	1269	-9.77	20250116	1104	3.71	20250312	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		104179	N	N	0	N	00	N
92	20250313	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1149	19	2	1.68	12634285	11034	69.49	1130	1164	1130	1469	791	1130	1145.03	0.73	0	-1513	1163	1146	1125	1108	1087	1155	1117	72	339	500	740	1	1	14364144	165	16.41	0.48	12	0.08	70.00	2378.00	1875	20240404	-38.72	1005	20241209	14.33	1269	-9.46	20250116	1104	4.08	20250312	1875	-38.72	20240404	1005	14.33	20241209	0.00	N	196700	500	71 억		104179	N	N	0	N	00	N
93	20250313	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	15	2	1.33	12007374	10486	66.04	1130	1164	1130	1469	791	1130	1145.09	0.73	0	-1534	1163	1146	1125	1108	1087	1155	1117	72	339	500	740	1	1	14364144	164	16.36	0.48	12	0.07	70.00	2378.00	1875	20240404	-38.93	1005	20241209	13.93	1269	-9.77	20250116	1104	3.71	20250312	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		104179	N	N	0	N	00	N
94	20250313	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	18	2	1.59	11978697	10461	65.88	1130	1164	1130	1469	791	1130	1145.08	0.73	0	-1534	1163	1146	1125	1108	1087	1155	1117	72	339	500	740	1	1	14364144	165	16.40	0.48	12	0.07	70.00	2378.00	1875	20240404	-38.77	1005	20241209	14.23	1269	-9.54	20250116	1104	3.99	20250312	1875	-38.77	20240404	1005	14.23	20241209	0.00	N	196700	500	71 억		104179	N	N	0	N	00	N
95	20250313	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	18	2	1.59	11301382	9871	62.17	1130	1164	1130	1469	791	1130	1144.91	0.73	0	-1284	1163	1146	1125	1108	1087	1155	1117	72	339	500	740	1	1	14364144	165	16.40	0.48	12	0.07	70.00	2378.00	1875	20240404	-38.77	1005	20241209	14.23	1269	-9.54	20250116	1104	3.99	20250312	1875	-38.77	20240404	1005	14.23	20241209	0.00	N	196700	500	71 억		104179	N	N	0	N	00	N
96	20250313	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	18	2	1.59	11081838	9679	60.96	1130	1164	1130	1469	791	1130	1144.94	0.73	0	-1261	1163	1146	1125	1108	1087	1155	1117	72	339	500	740	1	1	14364144	165	16.40	0.48	12	0.07	70.00	2378.00	1875	20240404	-38.77	1005	20241209	14.23	1269	-9.54	20250116	1104	3.99	20250312	1875	-38.77	20240404	1005	14.23	20241209	0.00	N	196700	500	71 억		104179	N	N	0	N	00	N
97	20250313	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	30	2	2.65	7045488	6144	38.70	1130	1164	1130	1469	791	1130	1146.73	0.73	0	-1520	1163	1146	1125	1108	1087	1155	1117	72	339	500	740	1	1	14364144	167	16.57	0.49	12	0.04	70.00	2378.00	1875	20240404	-38.13	1005	20241209	15.42	1269	-8.59	20250116	1104	5.07	20250312	1875	-38.13	20240404	1005	15.42	20241209	0.00	N	196700	500	71 억		104179	N	N	0	N	00	N
98	20250312	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	10	2	0.89	17817075	15861	60.34	1104	1142	1104	1456	784	1120	1123.33	0.73	0	-393	1142	1131	1118	1107	1094	1136	1112	72	336	500	730	1	1	14364144	162	16.14	0.48	12	0.11	70.00	2378.00	1875	20240404	-39.73	1005	20241209	12.44	1269	-10.95	20250116	1104	2.36	20250312	1875	-39.73	20240404	1005	12.44	20241209	0.00	N	196700	500	71 억		104531	N	N	0	N	00	N
99	20250312	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	20	2	1.79	16684800	14859	56.53	1104	1142	1104	1456	784	1120	1122.88	0.73	0	-420	1142	1131	1118	1107	1094	1136	1112	72	336	500	730	1	1	14364144	164	16.29	0.48	12	0.10	70.00	2378.00	1875	20240404	-39.20	1005	20241209	13.43	1269	-10.17	20250116	1104	3.26	20250312	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		104531	N	N	0	N	00	N
100	20250312	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	15	2	1.34	14850350	13250	50.41	1104	1135	1104	1456	784	1120	1120.78	0.73	0	-317	1142	1131	1118	1107	1094	1136	1112	72	336	500	730	1	1	14364144	163	16.21	0.48	12	0.09	70.00	2378.00	1875	20240404	-39.47	1005	20241209	12.94	1269	-10.56	20250116	1104	2.81	20250312	1875	-39.47	20240404	1005	12.94	20241209	0.00	N	196700	500	71 억		104531	N	N	0	N	00	N
101	20250312	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	11	2	0.98	11440162	10235	38.94	1104	1131	1104	1456	784	1120	1117.75	0.73	0	-348	1142	1131	1118	1107	1094	1136	1112	72	336	500	730	1	1	14364144	162	16.16	0.48	12	0.07	70.00	2378.00	1875	20240404	-39.68	1005	20241209	12.54	1269	-10.87	20250116	1104	2.45	20250312	1875	-39.68	20240404	1005	12.54	20241209	0.00	N	196700	500	71 억		104531	N	N	0	N	00	N
102	20250312	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	11	2	0.98	11324824	10133	38.55	1104	1131	1104	1456	784	1120	1117.62	0.73	0	-341	1142	1131	1118	1107	1094	1136	1112	72	336	500	730	1	1	14364144	162	16.16	0.48	12	0.07	70.00	2378.00	1875	20240404	-39.68	1005	20241209	12.54	1269	-10.87	20250116	1104	2.45	20250312	1875	-39.68	20240404	1005	12.54	20241209	0.00	N	196700	500	71 억		104531	N	N	0	N	00	N
103	20250312	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1131	11	2	0.98	11316907	10126	38.52	1104	1131	1104	1456	784	1120	1117.61	0.73	0	-334	1142	1131	1118	1107	1094	1136	1112	72	336	500	730	1	1	14364144	162	16.16	0.48	12	0.07	70.00	2378.00	1875	20240404	-39.68	1005	20241209	12.54	1269	-10.87	20250116	1104	2.45	20250312	1875	-39.68	20240404	1005	12.54	20241209	0.00	N	196700	500	71 억		104531	N	N	0	N	00	N
104	20250312	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	9	2	0.80	8701318	7805	29.69	1104	1129	1104	1456	784	1120	1114.84	0.73	0	-360	1142	1131	1118	1107	1094	1136	1112	72	336	500	730	1	1	14364144	162	16.13	0.47	12	0.05	70.00	2378.00	1875	20240404	-39.79	1005	20241209	12.34	1269	-11.03	20250116	1104	2.26	20250312	1875	-39.79	20240404	1005	12.34	20241209	0.00	N	196700	500	71 억		104531	N	N	0	N	00	N
105	20250312	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	-1	5	-0.09	5520232	4966	18.89	1104	1120	1104	1456	784	1120	1111.61	0.73	0	-526	1142	1131	1118	1107	1094	1136	1112	72	336	500	730	1	1	14364144	161	15.99	0.47	12	0.03	70.00	2378.00	1875	20240404	-40.32	1005	20241209	11.34	1269	-11.82	20250116	1104	1.36	20250312	1875	-40.32	20240404	1005	11.34	20241209	0.00	N	196700	500	71 억		104531	N	N	0	N	00	N
106	20250311	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-18	5	-1.58	29312899	26285	119.37	1118	1129	1105	1479	797	1138	1115.18	0.72	0	1590	1149	1143	1135	1129	1121	1146	1132	72	341	500	750	1	1	14364144	161	16.00	0.47	12	0.18	70.00	2378.00	1883	20240227	-40.52	1005	20241209	11.44	1269	-11.74	20250116	1105	1.36	20250311	1875	-40.27	20240404	1005	11.44	20241209	0.00	N	196700	500	71 억		102939	N	N	0	N	00	N
107	20250311	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1118	-20	5	-1.76	28291708	25373	115.23	1118	1129	1105	1479	797	1138	1115.03	0.72	0	1724	1149	1143	1135	1129	1121	1146	1132	72	341	500	750	1	1	14364144	161	15.97	0.47	12	0.18	70.00	2378.00	1883	20240227	-40.63	1005	20241209	11.24	1269	-11.90	20250116	1105	1.18	20250311	1875	-40.37	20240404	1005	11.24	20241209	0.00	N	196700	500	71 억		102939	N	N	0	N	00	N
108	20250311	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1120	-18	5	-1.58	25677797	23035	104.61	1118	1129	1105	1479	797	1138	1114.73	0.72	0	2094	1149	1143	1135	1129	1121	1146	1132	72	341	500	750	1	1	14364144	161	16.00	0.47	12	0.16	70.00	2378.00	1883	20240227	-40.52	1005	20241209	11.44	1269	-11.74	20250116	1105	1.36	20250311	1875	-40.27	20240404	1005	11.44	20241209	0.00	N	196700	500	71 억		102939	N	N	0	N	00	N
109	20250311	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1128	-10	5	-0.88	23390308	20995	95.35	1118	1129	1105	1479	797	1138	1114.09	0.72	0	2105	1149	1143	1135	1129	1121	1146	1132	72	341	500	750	1	1	14364144	162	16.11	0.47	12	0.15	70.00	2378.00	1883	20240227	-40.10	1005	20241209	12.24	1269	-11.11	20250116	1105	2.08	20250311	1875	-39.84	20240404	1005	12.24	20241209	0.00	N	196700	500	71 억		102939	N	N	0	N	00	N
110	20250311	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-16	5	-1.41	23275745	20893	94.88	1118	1123	1105	1479	797	1138	1114.05	0.72	0	2116	1149	1143	1135	1129	1121	1146	1132	72	341	500	750	1	1	14364144	161	16.03	0.47	12	0.15	70.00	2378.00	1883	20240227	-40.41	1005	20241209	11.64	1269	-11.58	20250116	1105	1.54	20250311	1875	-40.16	20240404	1005	11.64	20241209	0.00	N	196700	500	71 억		102939	N	N	0	N	00	N
111	20250311	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-22	5	-1.93	18150953	16301	74.03	1118	1123	1105	1479	797	1138	1113.49	0.72	0	2098	1149	1143	1135	1129	1121	1146	1132	72	341	500	750	1	1	14364144	160	15.94	0.47	12	0.11	70.00	2378.00	1883	20240227	-40.73	1005	20241209	11.04	1269	-12.06	20250116	1105	1.00	20250311	1875	-40.48	20240404	1005	11.04	20241209	0.00	N	196700	500	71 억		102939	N	N	0	N	00	N
112	20250311	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1122	-16	5	-1.41	15802612	14203	64.50	1118	1123	1105	1479	797	1138	1112.62	0.72	0	2283	1149	1143	1135	1129	1121	1146	1132	72	341	500	750	1	1	14364144	161	16.03	0.47	12	0.10	70.00	2378.00	1883	20240227	-40.41	1005	20241209	11.64	1269	-11.58	20250116	1105	1.54	20250311	1875	-40.16	20240404	1005	11.64	20241209	0.00	N	196700	500	71 억		102939	N	N	0	N	00	N
113	20250311	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1116	-22	5	-1.93	2902067	2596	11.79	1118	1123	1115	1479	797	1138	1117.90	0.72	0	68	1149	1143	1135	1129	1121	1146	1132	72	341	500	750	1	1	14364144	160	15.94	0.47	12	0.02	70.00	2378.00	1883	20240227	-40.73	1005	20241209	11.04	1269	-12.06	20250116	1115	0.09	20250311	1875	-40.48	20240404	1005	11.04	20241209	0.00	N	196700	500	71 억		102939	N	N	0	N	00	N
114	20250310	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-5	5	-0.44	25031801	22020	187.40	1130	1141	1127	1485	801	1143	1136.77	0.72	0	-514	1155	1148	1141	1134	1127	1145	1131	72	342	500	750	1	1	14364144	163	16.26	0.48	12	0.15	70.00	2378.00	1883	20240227	-39.56	1005	20241209	13.23	1269	-10.32	20250116	1120	1.61	20250304	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		103376	N	N	0	N	00	N
115	20250310	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-4	5	-0.35	24181000	21273	181.05	1130	1139	1127	1485	801	1143	1136.69	0.72	0	-389	1155	1148	1141	1134	1127	1145	1131	72	342	500	750	1	1	14364144	164	16.27	0.48	12	0.15	70.00	2378.00	1883	20240227	-39.51	1005	20241209	13.33	1269	-10.24	20250116	1120	1.70	20250304	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		103376	N	N	0	N	00	N
116	20250310	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-4	5	-0.35	22694115	19967	169.93	1130	1139	1127	1485	801	1143	1136.58	0.72	0	-474	1155	1148	1141	1134	1127	1145	1131	72	342	500	750	1	1	14364144	164	16.27	0.48	12	0.14	70.00	2378.00	1883	20240227	-39.51	1005	20241209	13.33	1269	-10.24	20250116	1120	1.70	20250304	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		103376	N	N	0	N	00	N
117	20250310	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1136	-7	5	-0.61	12417691	10934	93.06	1130	1139	1127	1485	801	1143	1135.68	0.72	0	494	1155	1148	1141	1134	1127	1145	1131	72	342	500	750	1	1	14364144	163	16.23	0.48	12	0.08	70.00	2378.00	1883	20240227	-39.67	1005	20241209	13.03	1269	-10.48	20250116	1120	1.43	20250304	1875	-39.41	20240404	1005	13.03	20241209	0.00	N	196700	500	71 억		103376	N	N	0	N	00	N
118	20250310	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-4	5	-0.35	12379022	10900	92.77	1130	1139	1127	1485	801	1143	1135.68	0.72	0	501	1155	1148	1141	1134	1127	1145	1131	72	342	500	750	1	1	14364144	164	16.27	0.48	12	0.08	70.00	2378.00	1883	20240227	-39.51	1005	20241209	13.33	1269	-10.24	20250116	1120	1.70	20250304	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		103376	N	N	0	N	00	N
119	20250310	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-6	5	-0.52	12133481	10684	90.93	1130	1139	1127	1485	801	1143	1135.66	0.72	0	664	1155	1148	1141	1134	1127	1145	1131	72	342	500	750	1	1	14364144	163	16.24	0.48	12	0.07	70.00	2378.00	1883	20240227	-39.62	1005	20241209	13.13	1269	-10.40	20250116	1120	1.52	20250304	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		103376	N	N	0	N	00	N
120	20250310	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-5	5	-0.44	4838098	4275	36.38	1130	1139	1127	1485	801	1143	1131.67	0.72	0	817	1155	1148	1141	1134	1127	1145	1131	72	342	500	750	1	1	14364144	163	16.26	0.48	12	0.03	70.00	2378.00	1883	20240227	-39.56	1005	20241209	13.23	1269	-10.32	20250116	1120	1.61	20250304	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		103376	N	N	0	N	00	N
121	20250310	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	-14	5	-1.22	3170480	2805	23.87	1130	1137	1127	1485	801	1143	1130.22	0.72	0	731	1155	1148	1141	1134	1127	1145	1131	72	342	500	750	1	1	14364144	162	16.13	0.47	12	0.02	70.00	2378.00	1883	20240227	-40.04	1005	20241209	12.34	1269	-11.03	20250116	1120	0.80	20250304	1875	-39.79	20240404	1005	12.34	20241209	0.00	N	196700	500	71 억		103376	N	N	0	N	00	N
122	20250307	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	-5	5	-0.44	13395090	11730	127.32	1148	1148	1134	1492	804	1148	1141.95	0.72	0	-762	1168	1158	1149	1139	1130	1157	1138	72	344	500	750	1	1	14364144	164	16.33	0.48	12	0.08	70.00	2378.00	1883	20240227	-39.30	1005	20241209	13.73	1269	-9.93	20250116	1120	2.05	20250304	1875	-39.04	20240404	1005	13.73	20241209	0.00	N	196700	500	71 억		104138	N	N	0	N	00	N
123	20250307	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	-5	5	-0.44	13249929	11603	125.94	1148	1148	1134	1492	804	1148	1141.94	0.72	0	-758	1168	1158	1149	1139	1130	1157	1138	72	344	500	750	1	1	14364144	164	16.33	0.48	12	0.08	70.00	2378.00	1883	20240227	-39.30	1005	20241209	13.73	1269	-9.93	20250116	1120	2.05	20250304	1875	-39.04	20240404	1005	13.73	20241209	0.00	N	196700	500	71 억		104138	N	N	0	N	00	N
124	20250307	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-2	5	-0.17	13019149	11401	123.75	1148	1148	1134	1492	804	1148	1141.93	0.72	0	-758	1168	1158	1149	1139	1130	1157	1138	72	344	500	750	1	1	14364144	165	16.37	0.48	12	0.08	70.00	2378.00	1883	20240227	-39.14	1005	20241209	14.03	1269	-9.69	20250116	1120	2.32	20250304	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		104138	N	N	0	N	00	N
125	20250307	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1140	-8	5	-0.70	11807008	10342	112.25	1148	1148	1134	1492	804	1148	1141.66	0.72	0	-77	1168	1158	1149	1139	1130	1157	1138	72	344	500	750	1	1	14364144	164	16.29	0.48	12	0.07	70.00	2378.00	1883	20240227	-39.46	1005	20241209	13.43	1269	-10.17	20250116	1120	1.79	20250304	1875	-39.20	20240404	1005	13.43	20241209	0.00	N	196700	500	71 억		104138	N	N	0	N	00	N
126	20250307	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-2	5	-0.17	11157210	9772	106.07	1148	1148	1134	1492	804	1148	1141.75	0.72	0	-77	1168	1158	1149	1139	1130	1157	1138	72	344	500	750	1	1	14364144	165	16.37	0.48	12	0.07	70.00	2378.00	1883	20240227	-39.14	1005	20241209	14.03	1269	-9.69	20250116	1120	2.32	20250304	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		104138	N	N	0	N	00	N
127	20250307	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1141	-7	5	-0.61	8437898	7389	80.20	1148	1148	1134	1492	804	1148	1141.95	0.72	0	-22	1168	1158	1149	1139	1130	1157	1138	72	344	500	750	1	1	14364144	164	16.30	0.48	12	0.05	70.00	2378.00	1883	20240227	-39.41	1005	20241209	13.53	1269	-10.09	20250116	1120	1.88	20250304	1875	-39.15	20240404	1005	13.53	20241209	0.00	N	196700	500	71 억		104138	N	N	0	N	00	N
128	20250307	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-9	5	-0.78	6132386	5366	58.24	1148	1148	1134	1492	804	1148	1142.82	0.72	0	-265	1168	1158	1149	1139	1130	1157	1138	72	344	500	750	1	1	14364144	164	16.27	0.48	12	0.04	70.00	2378.00	1883	20240227	-39.51	1005	20241209	13.33	1269	-10.24	20250116	1120	1.70	20250304	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		104138	N	N	0	N	00	N
129	20250307	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1135	-13	5	-1.13	4007462	3500	37.99	1148	1148	1135	1492	804	1148	1144.99	0.72	0	-845	1168	1158	1149	1139	1130	1157	1138	72	344	500	750	1	1	14364144	163	16.21	0.48	12	0.02	70.00	2378.00	1883	20240227	-39.72	1005	20241209	12.94	1269	-10.56	20250116	1120	1.34	20250304	1875	-39.47	20240404	1005	12.94	20241209	0.00	N	196700	500	71 억		104138	N	N	0	N	00	N
130	20250306	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	0	3	0.00	10566034	9212	51.54	1148	1159	1140	1492	804	1148	1146.99	0.71	0	-2180	1155	1151	1144	1140	1133	1153	1142	72	344	500	750	1	1	14364144	165	16.40	0.48	12	0.06	70.00	2378.00	1883	20240227	-39.03	1005	20241209	14.23	1269	-9.54	20250116	1120	2.50	20250304	1875	-38.77	20240404	1005	14.23	20241209	0.00	N	196700	500	71 억		101318	N	N	0	N	00	N
131	20250306	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	0	3	0.00	10478786	9136	51.12	1148	1159	1140	1492	804	1148	1146.98	0.71	0	-2178	1155	1151	1144	1140	1133	1153	1142	72	344	500	750	1	1	14364144	165	16.40	0.48	12	0.06	70.00	2378.00	1883	20240227	-39.03	1005	20241209	14.23	1269	-9.54	20250116	1120	2.50	20250304	1875	-38.77	20240404	1005	14.23	20241209	0.00	N	196700	500	71 억		101318	N	N	0	N	00	N
132	20250306	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-1	5	-0.09	9775260	8523	47.69	1148	1159	1140	1492	804	1148	1146.93	0.71	0	-2175	1155	1151	1144	1140	1133	1153	1142	72	344	500	750	1	1	14364144	165	16.39	0.48	12	0.06	70.00	2378.00	1883	20240227	-39.09	1005	20241209	14.13	1269	-9.61	20250116	1120	2.41	20250304	1875	-38.83	20240404	1005	14.13	20241209	0.00	N	196700	500	71 억		101318	N	N	0	N	00	N
133	20250306	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-2	5	-0.17	8276192	7215	40.37	1148	1159	1140	1492	804	1148	1147.08	0.71	0	-1568	1155	1151	1144	1140	1133	1153	1142	72	344	500	750	1	1	14364144	165	16.37	0.48	12	0.05	70.00	2378.00	1883	20240227	-39.14	1005	20241209	14.03	1269	-9.69	20250116	1120	2.32	20250304	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		101318	N	N	0	N	00	N
134	20250306	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-2	5	-0.17	8276192	7215	40.37	1148	1159	1140	1492	804	1148	1147.08	0.71	0	-1568	1155	1151	1144	1140	1133	1153	1142	72	344	500	750	1	1	14364144	165	16.37	0.48	12	0.05	70.00	2378.00	1883	20240227	-39.14	1005	20241209	14.03	1269	-9.69	20250116	1120	2.32	20250304	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		101318	N	N	0	N	00	N
135	20250306	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-3	5	-0.26	7938122	6920	38.72	1148	1159	1140	1492	804	1148	1147.13	0.71	0	-1462	1155	1151	1144	1140	1133	1153	1142	72	344	500	750	1	1	14364144	164	16.36	0.48	12	0.05	70.00	2378.00	1883	20240227	-39.19	1005	20241209	13.93	1269	-9.77	20250116	1120	2.23	20250304	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		101318	N	N	0	N	00	N
136	20250306	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-3	5	-0.26	7067717	6160	34.47	1148	1159	1140	1492	804	1148	1147.36	0.71	0	-1141	1155	1151	1144	1140	1133	1153	1142	72	344	500	750	1	1	14364144	164	16.36	0.48	12	0.04	70.00	2378.00	1883	20240227	-39.19	1005	20241209	13.93	1269	-9.77	20250116	1120	2.23	20250304	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		101318	N	N	0	N	00	N
137	20250306	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	-5	5	-0.44	6392436	5570	31.16	1148	1159	1140	1492	804	1148	1147.65	0.71	0	-879	1155	1151	1144	1140	1133	1153	1142	72	344	500	750	1	1	14364144	164	16.33	0.48	12	0.04	70.00	2378.00	1883	20240227	-39.30	1005	20241209	13.73	1269	-9.93	20250116	1120	2.05	20250304	1875	-39.04	20240404	1005	13.73	20241209	0.00	N	196700	500	71 억		101318	N	N	0	N	00	N
138	20250305	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	3	2	0.26	20425775	17873	84.60	1139	1148	1137	1488	802	1145	1142.83	0.72	0	-1690	1172	1158	1139	1125	1106	1149	1116	72	343	500	750	1	1	14364144	165	16.40	0.48	12	0.12	70.00	2378.00	1883	20240227	-39.03	1005	20241209	14.23	1269	-9.54	20250116	1120	2.50	20250304	1875	-38.77	20240404	1005	14.23	20241209	0.00	N	196700	500	71 억		103095	N	N	0	N	00	N
139	20250305	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1143	-2	5	-0.17	19509452	17074	80.82	1139	1148	1137	1488	802	1145	1142.64	0.72	0	-1718	1172	1158	1139	1125	1106	1149	1116	72	343	500	750	1	1	14364144	164	16.33	0.48	12	0.12	70.00	2378.00	1883	20240227	-39.30	1005	20241209	13.73	1269	-9.93	20250116	1120	2.05	20250304	1875	-39.04	20240404	1005	13.73	20241209	0.00	N	196700	500	71 억		103095	N	N	0	N	00	N
140	20250305	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-3	5	-0.26	18264744	15985	75.67	1139	1148	1137	1488	802	1145	1142.62	0.72	0	-2742	1172	1158	1139	1125	1106	1149	1116	72	343	500	750	1	1	14364144	164	16.31	0.48	12	0.11	70.00	2378.00	1883	20240227	-39.35	1005	20241209	13.63	1269	-10.01	20250116	1120	1.96	20250304	1875	-39.09	20240404	1005	13.63	20241209	0.00	N	196700	500	71 억		103095	N	N	0	N	00	N
141	20250305	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	1	2	0.09	17925569	15688	74.26	1139	1148	1137	1488	802	1145	1142.63	0.72	0	-2556	1172	1158	1139	1125	1106	1149	1116	72	343	500	750	1	1	14364144	165	16.37	0.48	12	0.11	70.00	2378.00	1883	20240227	-39.14	1005	20241209	14.03	1269	-9.69	20250116	1120	2.32	20250304	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		103095	N	N	0	N	00	N
142	20250305	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1146	1	2	0.09	17659763	15456	73.16	1139	1148	1137	1488	802	1145	1142.58	0.72	0	-2526	1172	1158	1139	1125	1106	1149	1116	72	343	500	750	1	1	14364144	165	16.37	0.48	12	0.11	70.00	2378.00	1883	20240227	-39.14	1005	20241209	14.03	1269	-9.69	20250116	1120	2.32	20250304	1875	-38.88	20240404	1005	14.03	20241209	0.00	N	196700	500	71 억		103095	N	N	0	N	00	N
143	20250305	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-1	5	-0.09	13156550	11508	54.47	1139	1148	1137	1488	802	1145	1143.25	0.72	0	-2176	1172	1158	1139	1125	1106	1149	1116	72	343	500	750	1	1	14364144	164	16.34	0.48	12	0.08	70.00	2378.00	1883	20240227	-39.25	1005	20241209	13.83	1269	-9.85	20250116	1120	2.14	20250304	1875	-38.99	20240404	1005	13.83	20241209	0.00	N	196700	500	71 억		103095	N	N	0	N	00	N
144	20250305	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	3	2	0.26	10189560	8916	42.20	1139	1148	1137	1488	802	1145	1142.84	0.72	0	-633	1172	1158	1139	1125	1106	1149	1116	72	343	500	750	1	1	14364144	165	16.40	0.48	12	0.06	70.00	2378.00	1883	20240227	-39.03	1005	20241209	14.23	1269	-9.54	20250116	1120	2.50	20250304	1875	-38.77	20240404	1005	14.23	20241209	0.00	N	196700	500	71 억		103095	N	N	0	N	00	N
145	20250305	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1138	-7	5	-0.61	3038781	2668	12.63	1139	1139	1137	1488	802	1145	1138.97	0.72	0	218	1172	1158	1139	1125	1106	1149	1116	72	343	500	750	1	1	14364144	163	16.26	0.48	12	0.02	70.00	2378.00	1883	20240227	-39.56	1005	20241209	13.23	1269	-10.32	20250116	1120	1.61	20250304	1875	-39.31	20240404	1005	13.23	20241209	0.00	N	196700	500	71 억		103095	N	N	0	N	00	N
146	20250304	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-8	5	-0.69	23982973	21125	91.02	1153	1153	1120	1498	808	1153	1135.29	0.72	0	-38	1186	1169	1158	1141	1130	1164	1136	72	345	500	760	1	1	14364144	164	16.36	0.48	12	0.15	70.00	2378.00	1883	20240227	-39.19	1005	20241209	13.93	1269	-9.77	20250116	1120	2.23	20250304	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		103133	N	N	0	N	00	N
147	20250304	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	-8	5	-0.69	22373106	19719	84.96	1153	1153	1120	1498	808	1153	1134.60	0.72	0	125	1186	1169	1158	1141	1130	1164	1136	72	345	500	760	1	1	14364144	164	16.36	0.48	12	0.14	70.00	2378.00	1883	20240227	-39.19	1005	20241209	13.93	1269	-9.77	20250116	1120	2.23	20250304	1875	-38.93	20240404	1005	13.93	20241209	0.00	N	196700	500	71 억		103133	N	N	0	N	00	N
148	20250304	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	-9	5	-0.78	22110129	19489	83.97	1153	1153	1120	1498	808	1153	1134.49	0.72	0	236	1186	1169	1158	1141	1130	1164	1136	72	345	500	760	1	1	14364144	164	16.34	0.48	12	0.14	70.00	2378.00	1883	20240227	-39.25	1005	20241209	13.83	1269	-9.85	20250116	1120	2.14	20250304	1875	-38.99	20240404	1005	13.83	20241209	0.00	N	196700	500	71 억		103133	N	N	0	N	00	N
149	20250304	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1148	-5	5	-0.43	21969798	19366	83.44	1153	1153	1120	1498	808	1153	1134.45	0.72	0	243	1186	1169	1158	1141	1130	1164	1136	72	345	500	760	1	1	14364144	165	16.40	0.48	12	0.13	70.00	2378.00	1883	20240227	-39.03	1005	20241209	14.23	1269	-9.54	20250116	1120	2.50	20250304	1875	-38.77	20240404	1005	14.23	20241209	0.00	N	196700	500	71 억		103133	N	N	0	N	00	N
150	20250304	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-16	5	-1.39	19354160	17074	73.57	1153	1153	1120	1498	808	1153	1133.55	0.72	0	515	1186	1169	1158	1141	1130	1164	1136	72	345	500	760	1	1	14364144	163	16.24	0.48	12	0.12	70.00	2378.00	1883	20240227	-39.62	1005	20241209	13.13	1269	-10.40	20250116	1120	1.52	20250304	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		103133	N	N	0	N	00	N
151	20250304	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	-14	5	-1.21	19254163	16986	73.19	1153	1153	1120	1498	808	1153	1133.53	0.72	0	516	1186	1169	1158	1141	1130	1164	1136	72	345	500	760	1	1	14364144	164	16.27	0.48	12	0.12	70.00	2378.00	1883	20240227	-39.51	1005	20241209	13.33	1269	-10.24	20250116	1120	1.70	20250304	1875	-39.25	20240404	1005	13.33	20241209	0.00	N	196700	500	71 억		103133	N	N	0	N	00	N
152	20250304	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1137	-16	5	-1.39	18847565	16629	71.65	1153	1153	1120	1498	808	1153	1133.42	0.72	0	519	1186	1169	1158	1141	1130	1164	1136	72	345	500	760	1	1	14364144	163	16.24	0.48	12	0.12	70.00	2378.00	1883	20240227	-39.62	1005	20241209	13.13	1269	-10.40	20250116	1120	1.52	20250304	1875	-39.36	20240404	1005	13.13	20241209	0.00	N	196700	500	71 억		103133	N	N	0	N	00	N
153	20250304	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1130	-23	5	-1.99	4239475	3705	15.96	1153	1153	1130	1498	808	1153	1144.26	0.72	0	-107	1186	1169	1158	1141	1130	1164	1136	72	345	500	760	1	1	14364144	162	16.14	0.48	12	0.03	70.00	2378.00	1883	20240227	-39.99	1005	20241209	12.44	1269	-10.95	20250116	1130	0.00	20250304	1875	-39.73	20240404	1005	12.44	20241209	0.00	N	196700	500	71 억		103133	N	N	0	N	00	N