KissMeData/317240/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161159	57	100.00	KOSDAQ	화학	N	N	N	N	N	269	13	2	5.08	2723679028	9783655	937.72	263	296	255	332	180	256	278.40	0.36	-215868	271	263	254	246	237	259	242	107	76	100	150	1	1	107240922	288	-15.82	0.96	12	9.12	-17.00	279.00	573	20240603	-53.05	215	20250219	25.12	379	-29.02	20250225	215	25.12	20250219	467	-42.40	20240603	215	25.12	20250219	0.01	N	317240	100	107 억	383598	N	N	N	N
3	20250328	151203	57	100.00	KOSDAQ	화학	N	N	N	N	N	270	14	2	5.47	2688536202	9653208	925.21	263	296	255	332	180	256	278.51	0.36	-218209	271	263	254	246	237	259	242	107	76	100	150	1	1	107240922	290	-15.88	0.97	12	9.00	-17.00	279.00	573	20240603	-52.88	215	20250219	25.58	379	-28.76	20250225	215	25.58	20250219	467	-42.18	20240603	215	25.58	20250219	0.01	N	317240	100	107 억	383598	N	N	N	N
4	20250328	141206	57	100.00	KOSDAQ	화학	N	N	N	N	N	268	12	2	4.69	2541080406	9108928	873.05	263	296	255	332	180	256	278.97	0.36	-169869	271	263	254	246	237	259	242	107	76	100	150	1	1	107240922	287	-15.76	0.96	12	8.49	-17.00	279.00	573	20240603	-53.23	215	20250219	24.65	379	-29.29	20250225	215	24.65	20250219	467	-42.61	20240603	215	24.65	20250219	0.01	N	317240	100	107 억	383598	N	N	N	N
5	20250328	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	273	17	2	6.64	2456537648	8793013	842.77	263	296	255	332	180	256	279.37	0.36	-190737	271	263	254	246	237	259	242	107	76	100	150	1	1	107240922	293	-16.06	0.98	12	8.20	-17.00	279.00	573	20240603	-52.36	215	20250219	26.98	379	-27.97	20250225	215	26.98	20250219	467	-41.54	20240603	215	26.98	20250219	0.01	N	317240	100	107 억	383598	N	N	N	N
6	20250328	121201	57	100.00	KOSDAQ	화학	N	N	N	N	N	266	10	2	3.91	2273329471	8112709	777.56	263	296	255	332	180	256	280.22	0.36	-80571	271	263	254	246	237	259	242	107	76	100	150	1	1	107240922	285	-15.65	0.95	12	7.56	-17.00	279.00	573	20240603	-53.58	215	20250219	23.72	379	-29.82	20250225	215	23.72	20250219	467	-43.04	20240603	215	23.72	20250219	0.01	N	317240	100	107 억	383598	N	N	N	N
7	20250328	111157	57	100.00	KOSDAQ	화학	N	N	N	N	N	270	14	2	5.47	2121673728	7544282	723.08	263	296	255	332	180	256	281.23	0.36	-167172	271	263	254	246	237	259	242	107	76	100	150	1	1	107240922	290	-15.88	0.97	12	7.03	-17.00	279.00	573	20240603	-52.88	215	20250219	25.58	379	-28.76	20250225	215	25.58	20250219	467	-42.18	20240603	215	25.58	20250219	0.01	N	317240	100	107 억	383598	N	N	N	N
8	20250328	101206	57	100.00	KOSDAQ	화학	N	N	N	N	N	280	24	2	9.38	1715721584	6073752	582.14	263	296	255	332	180	256	282.48	0.36	-159768	271	263	254	246	237	259	242	107	76	100	150	1	1	107240922	300	-16.47	1.00	12	5.66	-17.00	279.00	573	20240603	-51.13	215	20250219	30.23	379	-26.12	20250225	215	30.23	20250219	467	-40.04	20240603	215	30.23	20250219	0.01	N	317240	100	107 억	383598	N	N	N	N
9	20250328	091213	57	100.00	KOSDAQ	화학	N	N	N	N	N	258	2	2	0.78	7276961	28415	2.72	263	263	255	332	180	256	256.10	0.36	-6499	271	263	254	246	237	259	242	107	76	100	150	1	1	107240922	277	-15.18	0.92	12	0.03	-17.00	279.00	573	20240603	-54.97	215	20250219	20.00	379	-31.93	20250225	215	20.00	20250219	467	-44.75	20240603	215	20.00	20250219	0.01	N	317240	100	107 억	383598	N	N	N	N
10	20250327	162517	57	100.00	KOSDAQ	화학	N	N	N	N	N	256	0	3	0.00	264561385	1043050	74.78	261	262	245	332	180	256	253.64	0.34	13955	265	260	251	246	237	263	249	107	76	100	150	1	1	107240922	275	-15.06	0.92	12	0.97	-17.00	279.00	573	20240603	-55.32	215	20250219	19.07	379	-32.45	20250225	215	19.07	20250219	467	-45.18	20240603	215	19.07	20250219	0.01	N	317240	100	107 억	369643	N	N	N	N
11	20250327	151201	57	100.00	KOSDAQ	화학	N	N	N	N	N	256	0	3	0.00	243519705	960856	68.89	261	262	245	332	180	256	253.44	0.34	-2523	265	260	251	246	237	263	249	107	76	100	150	1	1	107240922	275	-15.06	0.92	12	0.90	-17.00	279.00	573	20240603	-55.32	215	20250219	19.07	379	-32.45	20250225	215	19.07	20250219	467	-45.18	20240603	215	19.07	20250219	0.01	N	317240	100	107 억	369643	N	N	N	N
12	20250327	141203	57	100.00	KOSDAQ	화학	N	N	N	N	N	255	-1	5	-0.39	184716772	730362	52.36	261	262	245	332	180	256	252.91	0.34	-19449	265	260	251	246	237	263	249	107	76	100	150	1	1	107240922	273	-15.00	0.91	12	0.68	-17.00	279.00	573	20240603	-55.50	215	20250219	18.60	379	-32.72	20250225	215	18.60	20250219	467	-45.40	20240603	215	18.60	20250219	0.01	N	317240	100	107 억	369643	N	N	N	N
13	20250327	131157	57	100.00	KOSDAQ	화학	N	N	N	N	N	256	0	3	0.00	176526870	698190	50.06	261	262	245	332	180	256	252.84	0.34	-23741	265	260	251	246	237	263	249	107	76	100	150	1	1	107240922	275	-15.06	0.92	12	0.65	-17.00	279.00	573	20240603	-55.32	215	20250219	19.07	379	-32.45	20250225	215	19.07	20250219	467	-45.18	20240603	215	19.07	20250219	0.01	N	317240	100	107 억	369643	N	N	N	N
14	20250327	121208	57	100.00	KOSDAQ	화학	N	N	N	N	N	256	0	3	0.00	145121665	574491	41.19	261	262	245	332	180	256	252.61	0.34	-25606	265	260	251	246	237	263	249	107	76	100	150	1	1	107240922	275	-15.06	0.92	12	0.54	-17.00	279.00	573	20240603	-55.32	215	20250219	19.07	379	-32.45	20250225	215	19.07	20250219	467	-45.18	20240603	215	19.07	20250219	0.01	N	317240	100	107 억	369643	N	N	N	N
15	20250327	111202	57	100.00	KOSDAQ	화학	N	N	N	N	N	254	-2	5	-0.78	137324041	544062	39.01	261	262	245	332	180	256	252.41	0.34	-24610	265	260	251	246	237	263	249	107	76	100	150	1	1	107240922	272	-14.94	0.91	12	0.51	-17.00	279.00	573	20240603	-55.67	215	20250219	18.14	379	-32.98	20250225	215	18.14	20250219	467	-45.61	20240603	215	18.14	20250219	0.01	N	317240	100	107 억	369643	N	N	N	N
16	20250327	101156	57	100.00	KOSDAQ	화학	N	N	N	N	N	255	-1	5	-0.39	106648613	423624	30.37	261	262	245	332	180	256	251.75	0.34	-24759	265	260	251	246	237	263	249	107	76	100	150	1	1	107240922	273	-15.00	0.91	12	0.40	-17.00	279.00	573	20240603	-55.50	215	20250219	18.60	379	-32.72	20250225	215	18.60	20250219	467	-45.40	20240603	215	18.60	20250219	0.01	N	317240	100	107 억	369643	N	N	N	N
17	20250327	091201	57	100.00	KOSDAQ	화학	N	N	N	N	N	256	0	3	0.00	24163086	94731	6.79	261	262	245	332	180	256	255.07	0.34	-19817	265	260	251	246	237	263	249	107	76	100	150	1	1	107240922	275	-15.06	0.92	12	0.09	-17.00	279.00	573	20240603	-55.32	215	20250219	19.07	379	-32.45	20250225	215	19.07	20250219	467	-45.18	20240603	215	19.07	20250219	0.01	N	317240	100	107 억	369643	N	N	N	N
18	20250326	161148	57	100.00	KOSDAQ	화학	N	N	N	N	N	256	0	3	0.00	346426182	1384739	107.67	253	256	242	332	180	256	250.12	0.31	34456	268	262	256	250	244	259	247	107	76	100	150	1	1	107240922	275	-15.06	0.92	12	1.29	-17.00	279.00	573	20240603	-55.32	215	20250219	19.07	379	-32.45	20250225	215	19.07	20250219	467	-45.18	20240603	215	19.07	20250219	0.01	N	317240	100	107 억	330187	N	N	N	N
19	20250326	151149	57	100.00	KOSDAQ	화학	N	N	N	N	N	254	-2	5	-0.78	334547532	1338166	104.05	253	256	242	332	180	256	250.00	0.31	38325	268	262	256	250	244	259	247	107	76	100	150	1	1	107240922	272	-14.94	0.91	12	1.25	-17.00	279.00	573	20240603	-55.67	215	20250219	18.14	379	-32.98	20250225	215	18.14	20250219	467	-45.61	20240603	215	18.14	20250219	0.01	N	317240	100	107 억	330187	N	N	N	N
20	20250326	141147	57	100.00	KOSDAQ	화학	N	N	N	N	N	253	-3	5	-1.17	272892847	1095123	85.15	253	256	242	332	180	256	249.18	0.31	19385	268	262	256	250	244	259	247	107	76	100	150	1	1	107240922	271	-14.88	0.91	12	1.02	-17.00	279.00	573	20240603	-55.85	215	20250219	17.67	379	-33.25	20250225	215	17.67	20250219	467	-45.82	20240603	215	17.67	20250219	0.01	N	317240	100	107 억	330187	N	N	N	N
21	20250326	131151	57	100.00	KOSDAQ	화학	N	N	N	N	N	253	-3	5	-1.17	260977416	1048108	81.50	253	256	242	332	180	256	248.99	0.31	19135	268	262	256	250	244	259	247	107	76	100	150	1	1	107240922	271	-14.88	0.91	12	0.98	-17.00	279.00	573	20240603	-55.85	215	20250219	17.67	379	-33.25	20250225	215	17.67	20250219	467	-45.82	20240603	215	17.67	20250219	0.01	N	317240	100	107 억	330187	N	N	N	N
22	20250326	121156	57	100.00	KOSDAQ	화학	N	N	N	N	N	252	-4	5	-1.56	255501510	1026462	79.81	253	256	242	332	180	256	248.91	0.31	17325	268	262	256	250	244	259	247	107	76	100	150	1	1	107240922	270	-14.82	0.90	12	0.96	-17.00	279.00	573	20240603	-56.02	215	20250219	17.21	379	-33.51	20250225	215	17.21	20250219	467	-46.04	20240603	215	17.21	20250219	0.01	N	317240	100	107 억	330187	N	N	N	N
23	20250326	111152	57	100.00	KOSDAQ	화학	N	N	N	N	N	252	-4	5	-1.56	247649987	995274	77.39	253	256	242	332	180	256	248.82	0.31	18031	268	262	256	250	244	259	247	107	76	100	150	1	1	107240922	270	-14.82	0.90	12	0.93	-17.00	279.00	573	20240603	-56.02	215	20250219	17.21	379	-33.51	20250225	215	17.21	20250219	467	-46.04	20240603	215	17.21	20250219	0.01	N	317240	100	107 억	330187	N	N	N	N
24	20250326	101151	57	100.00	KOSDAQ	화학	N	N	N	N	N	251	-5	5	-1.95	207640994	835407	64.96	253	256	242	332	180	256	248.54	0.31	39311	268	262	256	250	244	259	247	107	76	100	150	1	1	107240922	269	-14.76	0.90	12	0.78	-17.00	279.00	573	20240603	-56.20	215	20250219	16.74	379	-33.77	20250225	215	16.74	20250219	467	-46.25	20240603	215	16.74	20250219	0.01	N	317240	100	107 억	330187	N	N	N	N
25	20250326	091153	57	100.00	KOSDAQ	화학	N	N	N	N	N	252	-4	5	-1.56	35732141	140858	10.95	253	256	252	332	180	256	253.65	0.31	15610	268	262	256	250	244	259	247	107	76	100	150	1	1	107240922	270	-14.82	0.90	12	0.13	-17.00	279.00	573	20240603	-56.02	215	20250219	17.21	379	-33.51	20250225	215	17.21	20250219	467	-46.04	20240603	215	17.21	20250219	0.01	N	317240	100	107 억	330187	N	N	N	N
26	20250325	161142	57	100.00	KOSDAQ	화학	N	N	N	N	N	256	-4	5	-1.54	326864280	1275747	21.16	259	262	250	338	182	260	256.21	0.32	-29768	308	283	263	238	218	296	251	107	78	100	160	1	1	107240922	275	-15.06	0.92	12	1.19	-17.00	279.00	573	20240603	-55.32	215	20250219	19.07	379	-32.45	20250225	215	19.07	20250219	467	-45.18	20240603	215	19.07	20250219	0.07	N	317240	100	107 억	343364	N	N	N	N
27	20250325	151147	57	100.00	KOSDAQ	화학	N	N	N	N	N	257	-3	5	-1.15	315608067	1231806	20.43	259	262	250	338	182	260	256.21	0.32	-28091	308	283	263	238	218	296	251	107	78	100	160	1	1	107240922	276	-15.12	0.92	12	1.15	-17.00	279.00	573	20240603	-55.15	215	20250219	19.53	379	-32.19	20250225	215	19.53	20250219	467	-44.97	20240603	215	19.53	20250219	0.07	N	317240	100	107 억	343364	N	N	N	N
28	20250325	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	254	-6	5	-2.31	295897246	1154680	19.15	259	262	250	338	182	260	256.26	0.32	-8060	308	283	263	238	218	296	251	107	78	100	160	1	1	107240922	272	-14.94	0.91	12	1.08	-17.00	279.00	573	20240603	-55.67	215	20250219	18.14	379	-32.98	20250225	215	18.14	20250219	467	-45.61	20240603	215	18.14	20250219	0.07	N	317240	100	107 억	343364	N	N	N	N
29	20250325	131234	57	100.00	KOSDAQ	화학	N	N	N	N	N	258	-2	5	-0.77	191907739	743854	12.33	259	262	250	338	182	260	257.99	0.32	-16691	308	283	263	238	218	296	251	107	78	100	160	1	1	107240922	277	-15.18	0.92	12	0.69	-17.00	279.00	573	20240603	-54.97	215	20250219	20.00	379	-31.93	20250225	215	20.00	20250219	467	-44.75	20240603	215	20.00	20250219	0.07	N	317240	100	107 억	343364	N	N	N	N
30	20250325	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	261	1	2	0.38	151809840	587901	9.75	259	262	250	338	182	260	258.22	0.32	-26452	308	283	263	238	218	296	251	107	78	100	160	1	1	107240922	280	-15.35	0.94	12	0.55	-17.00	279.00	573	20240603	-54.45	215	20250219	21.40	379	-31.13	20250225	215	21.40	20250219	467	-44.11	20240603	215	21.40	20250219	0.07	N	317240	100	107 억	343364	N	N	N	N
31	20250325	111143	57	100.00	KOSDAQ	화학	N	N	N	N	N	258	-2	5	-0.77	122550207	475444	7.88	259	262	250	338	182	260	257.75	0.32	-45159	308	283	263	238	218	296	251	107	78	100	160	1	1	107240922	277	-15.18	0.92	12	0.44	-17.00	279.00	573	20240603	-54.97	215	20250219	20.00	379	-31.93	20250225	215	20.00	20250219	467	-44.75	20240603	215	20.00	20250219	0.07	N	317240	100	107 억	343364	N	N	N	N
32	20250325	101154	57	100.00	KOSDAQ	화학	N	N	N	N	N	259	-1	5	-0.38	97245031	377289	6.26	259	262	250	338	182	260	257.74	0.32	-47519	308	283	263	238	218	296	251	107	78	100	160	1	1	107240922	278	-15.24	0.93	12	0.35	-17.00	279.00	573	20240603	-54.80	215	20250219	20.47	379	-31.66	20250225	215	20.47	20250219	467	-44.54	20240603	215	20.47	20250219	0.07	N	317240	100	107 억	343364	N	N	N	N
33	20250325	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	256	-4	5	-1.54	34958409	136787	2.27	259	259	250	338	182	260	255.54	0.32	-5558	308	283	263	238	218	296	251	107	78	100	160	1	1	107240922	275	-15.06	0.92	12	0.13	-17.00	279.00	573	20240603	-55.32	215	20250219	19.07	379	-32.45	20250225	215	19.07	20250219	467	-45.18	20240603	215	19.07	20250219	0.07	N	317240	100	107 억	343364	N	N	N	N
34	20250324	161140	57	100.00	KOSDAQ	화학	N	N	N	N	N	260	18	2	7.44	1593549361	6020985	331.37	243	288	243	314	170	242	264.68	0.39	-66179	258	250	245	237	232	247	234	107	72	100	150	1	1	107240922	279	-15.29	0.93	12	5.61	-17.00	279.00	573	20240603	-54.62	215	20250219	20.93	379	-31.40	20250225	215	20.93	20250219	467	-44.33	20240603	215	20.93	20250219	0.05	N	317240	100	107 억	419037	N	N	N	N
35	20250324	151148	57	100.00	KOSDAQ	화학	N	N	N	N	N	260	18	2	7.44	1567510454	5920945	325.86	243	288	243	314	170	242	264.75	0.39	-80953	258	250	245	237	232	247	234	107	72	100	150	1	1	107240922	279	-15.29	0.93	12	5.52	-17.00	279.00	573	20240603	-54.62	215	20250219	20.93	379	-31.40	20250225	215	20.93	20250219	467	-44.33	20240603	215	20.93	20250219	0.05	N	317240	100	107 억	419037	N	N	N	N
36	20250324	141150	57	100.00	KOSDAQ	화학	N	N	N	N	N	259	17	2	7.02	1519301596	5734840	315.62	243	288	243	314	170	242	264.94	0.39	-99893	258	250	245	237	232	247	234	107	72	100	150	1	1	107240922	278	-15.24	0.93	12	5.35	-17.00	279.00	573	20240603	-54.80	215	20250219	20.47	379	-31.66	20250225	215	20.47	20250219	467	-44.54	20240603	215	20.47	20250219	0.05	N	317240	100	107 억	419037	N	N	N	N
37	20250324	131150	57	100.00	KOSDAQ	화학	N	N	N	N	N	262	20	2	8.26	1464181170	5522586	303.94	243	288	243	314	170	242	265.14	0.39	-109531	258	250	245	237	232	247	234	107	72	100	150	1	1	107240922	281	-15.41	0.94	12	5.15	-17.00	279.00	573	20240603	-54.28	215	20250219	21.86	379	-30.87	20250225	215	21.86	20250219	467	-43.90	20240603	215	21.86	20250219	0.05	N	317240	100	107 억	419037	N	N	N	N
38	20250324	121147	57	100.00	KOSDAQ	화학	N	N	N	N	N	262	20	2	8.26	1439112861	5427022	298.68	243	288	243	314	170	242	265.19	0.39	-106946	258	250	245	237	232	247	234	107	72	100	150	1	1	107240922	281	-15.41	0.94	12	5.06	-17.00	279.00	573	20240603	-54.28	215	20250219	21.86	379	-30.87	20250225	215	21.86	20250219	467	-43.90	20240603	215	21.86	20250219	0.05	N	317240	100	107 억	419037	N	N	N	N
39	20250324	111147	57	100.00	KOSDAQ	화학	N	N	N	N	N	263	21	2	8.68	1275764639	4810684	264.76	243	288	243	314	170	242	265.21	0.39	32167	258	250	245	237	232	247	234	107	72	100	150	1	1	107240922	282	-15.47	0.94	12	4.49	-17.00	279.00	573	20240603	-54.10	215	20250219	22.33	379	-30.61	20250225	215	22.33	20250219	467	-43.68	20240603	215	22.33	20250219	0.05	N	317240	100	107 억	419037	N	N	N	N
40	20250324	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	268	26	2	10.74	889408600	3367116	185.31	243	288	243	314	170	242	264.16	0.39	128778	258	250	245	237	232	247	234	107	72	100	150	1	1	107240922	287	-15.76	0.96	12	3.14	-17.00	279.00	573	20240603	-53.23	215	20250219	24.65	379	-29.29	20250225	215	24.65	20250219	467	-42.61	20240603	215	24.65	20250219	0.05	N	317240	100	107 억	419037	N	N	N	N
41	20250324	091145	57	100.00	KOSDAQ	화학	N	N	N	N	N	258	16	2	6.61	423826232	1601930	88.16	243	288	243	314	170	242	264.61	0.39	14089	258	250	245	237	232	247	234	107	72	100	150	1	1	107240922	277	-15.18	0.92	12	1.49	-17.00	279.00	573	20240603	-54.97	215	20250219	20.00	379	-31.93	20250225	215	20.00	20250219	467	-44.75	20240603	215	20.00	20250219	0.05	N	317240	100	107 억	419037	N	N	N	N
42	20250321	161201	57	100.00	KOSDAQ	화학	N	N	N	N	N	242	-11	5	-4.35	440825827	1804848	63.88	253	253	240	328	178	253	244.27	0.31	82511	276	264	257	245	238	261	242	107	75	100	150	1	1	107240922	260	-14.24	0.87	12	1.68	-17.00	279.00	573	20240603	-57.77	215	20250219	12.56	379	-36.15	20250225	215	12.56	20250219	467	-48.18	20240603	215	12.56	20250219	0.03	N	317240	100	107 억	336726	N	N	N	N
43	20250321	151146	57	100.00	KOSDAQ	화학	N	N	N	N	N	243	-10	5	-3.95	427421258	1749666	61.93	253	253	240	328	178	253	244.28	0.31	72272	276	264	257	245	238	261	242	107	75	100	150	1	1	107240922	261	-14.29	0.87	12	1.63	-17.00	279.00	573	20240603	-57.59	215	20250219	13.02	379	-35.88	20250225	215	13.02	20250219	467	-47.97	20240603	215	13.02	20250219	0.03	N	317240	100	107 억	336726	N	N	N	N
44	20250321	141147	57	100.00	KOSDAQ	화학	N	N	N	N	N	246	-7	5	-2.77	403373544	1651040	58.44	253	253	240	328	178	253	244.30	0.31	57228	276	264	257	245	238	261	242	107	75	100	150	1	1	107240922	264	-14.47	0.88	12	1.54	-17.00	279.00	573	20240603	-57.07	215	20250219	14.42	379	-35.09	20250225	215	14.42	20250219	467	-47.32	20240603	215	14.42	20250219	0.03	N	317240	100	107 억	336726	N	N	N	N
45	20250321	131149	57	100.00	KOSDAQ	화학	N	N	N	N	N	245	-8	5	-3.16	329060597	1344757	47.60	253	253	240	328	178	253	244.69	0.31	61406	276	264	257	245	238	261	242	107	75	100	150	1	1	107240922	263	-14.41	0.88	12	1.25	-17.00	279.00	573	20240603	-57.24	215	20250219	13.95	379	-35.36	20250225	215	13.95	20250219	467	-47.54	20240603	215	13.95	20250219	0.03	N	317240	100	107 억	336726	N	N	N	N
46	20250321	121149	57	100.00	KOSDAQ	화학	N	N	N	N	N	247	-6	5	-2.37	303663266	1241259	43.93	253	253	240	328	178	253	244.63	0.31	51501	276	264	257	245	238	261	242	107	75	100	150	1	1	107240922	265	-14.53	0.89	12	1.16	-17.00	279.00	573	20240603	-56.89	215	20250219	14.88	379	-34.83	20250225	215	14.88	20250219	467	-47.11	20240603	215	14.88	20250219	0.03	N	317240	100	107 억	336726	N	N	N	N
47	20250321	111148	57	100.00	KOSDAQ	화학	N	N	N	N	N	244	-9	5	-3.56	245471501	1003668	35.52	253	253	240	328	178	253	244.56	0.31	44692	276	264	257	245	238	261	242	107	75	100	150	1	1	107240922	262	-14.35	0.87	12	0.94	-17.00	279.00	573	20240603	-57.42	215	20250219	13.49	379	-35.62	20250225	215	13.49	20250219	467	-47.75	20240603	215	13.49	20250219	0.03	N	317240	100	107 억	336726	N	N	N	N
48	20250321	101150	57	100.00	KOSDAQ	화학	N	N	N	N	N	245	-8	5	-3.16	202752025	829103	29.35	253	253	240	328	178	253	244.52	0.31	35122	276	264	257	245	238	261	242	107	75	100	150	1	1	107240922	263	-14.41	0.88	12	0.77	-17.00	279.00	573	20240603	-57.24	215	20250219	13.95	379	-35.36	20250225	215	13.95	20250219	467	-47.54	20240603	215	13.95	20250219	0.03	N	317240	100	107 억	336726	N	N	N	N
49	20250321	091156	57	100.00	KOSDAQ	화학	N	N	N	N	N	247	-6	5	-2.37	38466177	153448	5.43	253	253	246	328	178	253	250.65	0.31	-1344	276	264	257	245	238	261	242	107	75	100	150	1	1	107240922	265	-14.53	0.89	12	0.14	-17.00	279.00	573	20240603	-56.89	215	20250219	14.88	379	-34.83	20250225	215	14.88	20250219	467	-47.11	20240603	215	14.88	20250219	0.03	N	317240	100	107 억	336726	N	N	N	N
50	20250320	161800	57	100.00	KOSDAQ	화학	N	N	N	N	N	253	-16	5	-5.95	713299635	2781738	184.88	269	269	250	349	189	269	256.43	0.17	144065	283	275	271	263	259	274	262	107	80	100	160	1	1	107240922	271	-14.88	0.91	12	2.59	-17.00	279.00	573	20240603	-55.85	215	20250219	17.67	379	-33.25	20250225	215	17.67	20250219	467	-45.82	20240603	215	17.67	20250219	0.06	N	317240	100	107 억	182871	N	N	N	N
51	20250320	151144	57	100.00	KOSDAQ	화학	N	N	N	N	N	251	-18	5	-6.69	698023087	2721066	180.85	269	269	250	349	189	269	256.53	0.17	147851	283	275	271	263	259	274	262	107	80	100	160	1	1	107240922	269	-14.76	0.90	12	2.54	-17.00	279.00	573	20240603	-56.20	215	20250219	16.74	379	-33.77	20250225	215	16.74	20250219	467	-46.25	20240603	215	16.74	20250219	0.06	N	317240	100	107 억	182871	N	N	N	N
52	20250320	141148	57	100.00	KOSDAQ	화학	N	N	N	N	N	252	-17	5	-6.32	584434450	2268671	150.78	269	269	252	349	189	269	257.61	0.17	131090	283	275	271	263	259	274	262	107	80	100	160	1	1	107240922	270	-14.82	0.90	12	2.12	-17.00	279.00	573	20240603	-56.02	215	20250219	17.21	379	-33.51	20250225	215	17.21	20250219	467	-46.04	20240603	215	17.21	20250219	0.06	N	317240	100	107 억	182871	N	N	N	N
53	20250320	131147	57	100.00	KOSDAQ	화학	N	N	N	N	N	257	-12	5	-4.46	496056321	1919539	127.58	269	269	254	349	189	269	258.42	0.17	136755	283	275	271	263	259	274	262	107	80	100	160	1	1	107240922	276	-15.12	0.92	12	1.79	-17.00	279.00	573	20240603	-55.15	215	20250219	19.53	379	-32.19	20250225	215	19.53	20250219	467	-44.97	20240603	215	19.53	20250219	0.06	N	317240	100	107 억	182871	N	N	N	N
54	20250320	121145	57	100.00	KOSDAQ	화학	N	N	N	N	N	254	-15	5	-5.58	431253652	1666265	110.74	269	269	254	349	189	269	258.81	0.17	147456	283	275	271	263	259	274	262	107	80	100	160	1	1	107240922	272	-14.94	0.91	12	1.55	-17.00	279.00	573	20240603	-55.67	215	20250219	18.14	379	-32.98	20250225	215	18.14	20250219	467	-45.61	20240603	215	18.14	20250219	0.06	N	317240	100	107 억	182871	N	N	N	N
55	20250320	111145	57	100.00	KOSDAQ	화학	N	N	N	N	N	257	-12	5	-4.46	332652631	1280473	85.10	269	269	255	349	189	269	259.79	0.17	174019	283	275	271	263	259	274	262	107	80	100	160	1	1	107240922	276	-15.12	0.92	12	1.19	-17.00	279.00	573	20240603	-55.15	215	20250219	19.53	379	-32.19	20250225	215	19.53	20250219	467	-44.97	20240603	215	19.53	20250219	0.06	N	317240	100	107 억	182871	N	N	N	N
56	20250320	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	260	-9	5	-3.35	226184502	865741	57.54	269	269	255	349	189	269	261.26	0.17	119402	283	275	271	263	259	274	262	107	80	100	160	1	1	107240922	279	-15.29	0.93	12	0.81	-17.00	279.00	573	20240603	-54.62	215	20250219	20.93	379	-31.40	20250225	215	20.93	20250219	467	-44.33	20240603	215	20.93	20250219	0.06	N	317240	100	107 억	182871	N	N	N	N
57	20250320	091148	57	100.00	KOSDAQ	화학	N	N	N	N	N	265	-4	5	-1.49	62059407	235652	15.66	269	269	262	349	189	269	263.35	0.17	63582	283	275	271	263	259	274	262	107	80	100	160	1	1	107240922	284	-15.59	0.95	12	0.22	-17.00	279.00	573	20240603	-53.75	215	20250219	23.26	379	-30.08	20250225	215	23.26	20250219	467	-43.25	20240603	215	23.26	20250219	0.06	N	317240	100	107 억	182871	N	N	N	N
58	20250319	161139	57	100.00	KOSDAQ	화학	N	N	N	N	N	269	-7	5	-2.54	402081488	1484991	203.91	276	279	267	358	194	276	270.76	0.17	-18958	284	280	277	273	270	278	271	107	82	100	170	1	1	107240922	288	-15.82	0.96	12	1.38	-17.00	279.00	573	20240603	-53.05	215	20250219	25.12	379	-29.02	20250225	215	25.12	20250219	467	-42.40	20240603	215	25.12	20250219	0.06	N	317240	100	107 억	186429	N	N	N	N
59	20250319	151142	57	100.00	KOSDAQ	화학	N	N	N	N	N	271	-5	5	-1.81	385432159	1423245	195.43	276	279	267	358	194	276	270.81	0.17	-16568	284	280	277	273	270	278	271	107	82	100	170	1	1	107240922	291	-15.94	0.97	12	1.33	-17.00	279.00	573	20240603	-52.71	215	20250219	26.05	379	-28.50	20250225	215	26.05	20250219	467	-41.97	20240603	215	26.05	20250219	0.06	N	317240	100	107 억	186429	N	N	N	N
60	20250319	141144	57	100.00	KOSDAQ	화학	N	N	N	N	N	272	-4	5	-1.45	356943699	1318124	181.00	276	279	267	358	194	276	270.80	0.17	-14909	284	280	277	273	270	278	271	107	82	100	170	1	1	107240922	292	-16.00	0.97	12	1.23	-17.00	279.00	573	20240603	-52.53	215	20250219	26.51	379	-28.23	20250225	215	26.51	20250219	467	-41.76	20240603	215	26.51	20250219	0.06	N	317240	100	107 억	186429	N	N	N	N
61	20250319	131142	57	100.00	KOSDAQ	화학	N	N	N	N	N	271	-5	5	-1.81	276555977	1021186	140.23	276	279	267	358	194	276	270.82	0.17	-7748	284	280	277	273	270	278	271	107	82	100	170	1	1	107240922	291	-15.94	0.97	12	0.95	-17.00	279.00	573	20240603	-52.71	215	20250219	26.05	379	-28.50	20250225	215	26.05	20250219	467	-41.97	20240603	215	26.05	20250219	0.06	N	317240	100	107 억	186429	N	N	N	N
62	20250319	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	271	-5	5	-1.81	250209543	923372	126.79	276	279	267	358	194	276	270.97	0.17	-912	284	280	277	273	270	278	271	107	82	100	170	1	1	107240922	291	-15.94	0.97	12	0.86	-17.00	279.00	573	20240603	-52.71	215	20250219	26.05	379	-28.50	20250225	215	26.05	20250219	467	-41.97	20240603	215	26.05	20250219	0.06	N	317240	100	107 억	186429	N	N	N	N
63	20250319	111141	57	100.00	KOSDAQ	화학	N	N	N	N	N	268	-8	5	-2.90	200242730	737261	101.24	276	279	268	358	194	276	271.60	0.17	-929	284	280	277	273	270	278	271	107	82	100	170	1	1	107240922	287	-15.76	0.96	12	0.69	-17.00	279.00	573	20240603	-53.23	215	20250219	24.65	379	-29.29	20250225	215	24.65	20250219	467	-42.61	20240603	215	24.65	20250219	0.06	N	317240	100	107 억	186429	N	N	N	N
64	20250319	101142	57	100.00	KOSDAQ	화학	N	N	N	N	N	272	-4	5	-1.45	116155124	424824	58.34	276	279	270	358	194	276	273.42	0.17	10176	284	280	277	273	270	278	271	107	82	100	170	1	1	107240922	292	-16.00	0.97	12	0.40	-17.00	279.00	573	20240603	-52.53	215	20250219	26.51	379	-28.23	20250225	215	26.51	20250219	467	-41.76	20240603	215	26.51	20250219	0.06	N	317240	100	107 억	186429	N	N	N	N
65	20250319	091147	57	100.00	KOSDAQ	화학	N	N	N	N	N	277	1	2	0.36	13290158	48173	6.61	276	279	275	358	194	276	275.88	0.17	-1801	284	280	277	273	270	278	271	107	82	100	170	1	1	107240922	297	-16.29	0.99	12	0.04	-17.00	279.00	573	20240603	-51.66	215	20250219	28.84	379	-26.91	20250225	215	28.84	20250219	467	-40.69	20240603	215	28.84	20250219	0.06	N	317240	100	107 억	186429	N	N	N	N
66	20250318	161136	57	100.00	KOSDAQ	화학	N	N	N	N	N	276	-2	5	-0.72	199496320	721809	55.85	278	281	274	361	195	278	276.39	0.13	52162	290	284	277	271	264	280	267	107	83	100	170	1	1	107240922	296	-16.24	0.99	12	0.67	-17.00	279.00	573	20240603	-51.83	215	20250219	28.37	379	-27.18	20250225	215	28.37	20250219	467	-40.90	20240603	215	28.37	20250219	0.08	N	317240	100	107 억	134267	N	N	N	N
67	20250318	151141	57	100.00	KOSDAQ	화학	N	N	N	N	N	276	-2	5	-0.72	184763878	668448	51.72	278	281	274	361	195	278	276.41	0.13	52623	290	284	277	271	264	280	267	107	83	100	170	1	1	107240922	296	-16.24	0.99	12	0.62	-17.00	279.00	573	20240603	-51.83	215	20250219	28.37	379	-27.18	20250225	215	28.37	20250219	467	-40.90	20240603	215	28.37	20250219	0.08	N	317240	100	107 억	134267	N	N	N	N
68	20250318	141138	57	100.00	KOSDAQ	화학	N	N	N	N	N	277	-1	5	-0.36	163999623	593373	45.91	278	281	274	361	195	278	276.39	0.13	49765	290	284	277	271	264	280	267	107	83	100	170	1	1	107240922	297	-16.29	0.99	12	0.55	-17.00	279.00	573	20240603	-51.66	215	20250219	28.84	379	-26.91	20250225	215	28.84	20250219	467	-40.69	20240603	215	28.84	20250219	0.08	N	317240	100	107 억	134267	N	N	N	N
69	20250318	131137	57	100.00	KOSDAQ	화학	N	N	N	N	N	276	-2	5	-0.72	142182403	514688	39.82	278	281	274	361	195	278	276.25	0.13	56261	290	284	277	271	264	280	267	107	83	100	170	1	1	107240922	296	-16.24	0.99	12	0.48	-17.00	279.00	573	20240603	-51.83	215	20250219	28.37	379	-27.18	20250225	215	28.37	20250219	467	-40.90	20240603	215	28.37	20250219	0.08	N	317240	100	107 억	134267	N	N	N	N
70	20250318	121140	57	100.00	KOSDAQ	화학	N	N	N	N	N	277	-1	5	-0.36	124194963	449585	34.78	278	281	274	361	195	278	276.24	0.13	54907	290	284	277	271	264	280	267	107	83	100	170	1	1	107240922	297	-16.29	0.99	12	0.42	-17.00	279.00	573	20240603	-51.66	215	20250219	28.84	379	-26.91	20250225	215	28.84	20250219	467	-40.69	20240603	215	28.84	20250219	0.08	N	317240	100	107 억	134267	N	N	N	N
71	20250318	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	276	-2	5	-0.72	85697472	310501	24.02	278	281	274	361	195	278	276.00	0.13	28382	290	284	277	271	264	280	267	107	83	100	170	1	1	107240922	296	-16.24	0.99	12	0.29	-17.00	279.00	573	20240603	-51.83	215	20250219	28.37	379	-27.18	20250225	215	28.37	20250219	467	-40.90	20240603	215	28.37	20250219	0.08	N	317240	100	107 억	134267	N	N	N	N
72	20250318	101140	57	100.00	KOSDAQ	화학	N	N	N	N	N	276	-2	5	-0.72	55555280	201314	15.58	278	281	274	361	195	278	275.96	0.13	9694	290	284	277	271	264	280	267	107	83	100	170	1	1	107240922	296	-16.24	0.99	12	0.19	-17.00	279.00	573	20240603	-51.83	215	20250219	28.37	379	-27.18	20250225	215	28.37	20250219	467	-40.90	20240603	215	28.37	20250219	0.08	N	317240	100	107 억	134267	N	N	N	N
73	20250318	091143	57	100.00	KOSDAQ	화학	N	N	N	N	N	277	-1	5	-0.36	4645810	16751	1.30	278	281	277	361	195	278	277.35	0.13	-1224	290	284	277	271	264	280	267	107	83	100	170	1	1	107240922	297	-16.29	0.99	12	0.02	-17.00	279.00	573	20240603	-51.66	215	20250219	28.84	379	-26.91	20250225	215	28.84	20250219	467	-40.69	20240603	215	28.84	20250219	0.08	N	317240	100	107 억	134267	N	N	N	N
74	20250317	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	278	-2	5	-0.71	352759343	1277856	63.19	282	283	270	364	196	280	276.06	0.07	58587	299	289	282	272	265	286	269	107	84	100	170	1	1	107240922	298	-16.35	1.00	12	1.19	-17.00	279.00	573	20240603	-51.48	215	20250219	29.30	379	-26.65	20250225	215	29.30	20250219	467	-40.47	20240603	215	29.30	20250219	0.07	N	317240	100	107 억	75680	N	N	N	N
75	20250317	151133	57	100.00	KOSDAQ	화학	N	N	N	N	N	278	-2	5	-0.71	346068578	1253717	62.00	282	283	270	364	196	280	276.03	0.07	61490	299	289	282	272	265	286	269	107	84	100	170	1	1	107240922	298	-16.35	1.00	12	1.17	-17.00	279.00	573	20240603	-51.48	215	20250219	29.30	379	-26.65	20250225	215	29.30	20250219	467	-40.47	20240603	215	29.30	20250219	0.07	N	317240	100	107 억	75680	N	N	N	N
76	20250317	141136	57	100.00	KOSDAQ	화학	N	N	N	N	N	277	-3	5	-1.07	307717886	1115295	55.15	282	283	270	364	196	280	275.91	0.07	60719	299	289	282	272	265	286	269	107	84	100	170	1	1	107240922	297	-16.29	0.99	12	1.04	-17.00	279.00	573	20240603	-51.66	215	20250219	28.84	379	-26.91	20250225	215	28.84	20250219	467	-40.69	20240603	215	28.84	20250219	0.07	N	317240	100	107 억	75680	N	N	N	N
77	20250317	131135	57	100.00	KOSDAQ	화학	N	N	N	N	N	280	0	3	0.00	273870767	993062	49.11	282	283	270	364	196	280	275.78	0.07	57276	299	289	282	272	265	286	269	107	84	100	170	1	1	107240922	300	-16.47	1.00	12	0.93	-17.00	279.00	573	20240603	-51.13	215	20250219	30.23	379	-26.12	20250225	215	30.23	20250219	467	-40.04	20240603	215	30.23	20250219	0.07	N	317240	100	107 억	75680	N	N	N	N
78	20250317	121134	57	100.00	KOSDAQ	화학	N	N	N	N	N	279	-1	5	-0.36	236983132	860519	42.55	282	283	270	364	196	280	275.40	0.07	60990	299	289	282	272	265	286	269	107	84	100	170	1	1	107240922	299	-16.41	1.00	12	0.80	-17.00	279.00	573	20240603	-51.31	215	20250219	29.77	379	-26.39	20250225	215	29.77	20250219	467	-40.26	20240603	215	29.77	20250219	0.07	N	317240	100	107 억	75680	N	N	N	N
79	20250317	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	280	0	3	0.00	214738975	780837	38.61	282	283	270	364	196	280	275.01	0.07	80288	299	289	282	272	265	286	269	107	84	100	170	1	1	107240922	300	-16.47	1.00	12	0.73	-17.00	279.00	573	20240603	-51.13	215	20250219	30.23	379	-26.12	20250225	215	30.23	20250219	467	-40.04	20240603	215	30.23	20250219	0.07	N	317240	100	107 억	75680	N	N	N	N
80	20250317	101133	57	100.00	KOSDAQ	화학	N	N	N	N	N	275	-5	5	-1.79	158723116	579834	28.67	282	282	270	364	196	280	273.74	0.07	99423	299	289	282	272	265	286	269	107	84	100	170	1	1	107240922	295	-16.18	0.99	12	0.54	-17.00	279.00	573	20240603	-52.01	215	20250219	27.91	379	-27.44	20250225	215	27.91	20250219	467	-41.11	20240603	215	27.91	20250219	0.07	N	317240	100	107 억	75680	N	N	N	N
81	20250317	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	277	-3	5	-1.07	23082282	83470	4.13	282	282	273	364	196	280	276.53	0.07	-151	299	289	282	272	265	286	269	107	84	100	170	1	1	107240922	297	-16.29	0.99	12	0.08	-17.00	279.00	573	20240603	-51.66	215	20250219	28.84	379	-26.91	20250225	215	28.84	20250219	467	-40.69	20240603	215	28.84	20250219	0.07	N	317240	100	107 억	75680	N	N	N	N
82	20250314	161129	57	100.00	KOSDAQ	화학	N	N	N	N	N	280	-11	5	-3.78	563713750	2011012	161.19	291	292	275	378	204	291	280.31	0.05	24566	311	300	293	282	275	306	288	107	87	100	180	1	1	107240922	300	-16.47	1.00	12	1.88	-17.00	279.00	573	20240603	-51.13	215	20250219	30.23	379	-26.12	20250225	215	30.23	20250219	467	-40.04	20240603	215	30.23	20250219	0.06	N	317240	100	107 억	51114	N	N	N	N
83	20250314	151138	57	100.00	KOSDAQ	화학	N	N	N	N	N	280	-11	5	-3.78	544197929	1941344	155.61	291	292	275	378	204	291	280.32	0.05	34956	311	300	293	282	275	306	288	107	87	100	180	1	1	107240922	300	-16.47	1.00	12	1.81	-17.00	279.00	573	20240603	-51.13	215	20250219	30.23	379	-26.12	20250225	215	30.23	20250219	467	-40.04	20240603	215	30.23	20250219	0.06	N	317240	100	107 억	51114	N	N	N	N
84	20250314	141131	57	100.00	KOSDAQ	화학	N	N	N	N	N	281	-10	5	-3.44	462694824	1648518	132.14	291	292	275	378	204	291	280.67	0.05	78880	311	300	293	282	275	306	288	107	87	100	180	1	1	107240922	301	-16.53	1.01	12	1.54	-17.00	279.00	573	20240603	-50.96	215	20250219	30.70	379	-25.86	20250225	215	30.70	20250219	467	-39.83	20240603	215	30.70	20250219	0.06	N	317240	100	107 억	51114	N	N	N	N
85	20250314	131130	57	100.00	KOSDAQ	화학	N	N	N	N	N	278	-13	5	-4.47	422366096	1505219	120.65	291	292	275	378	204	291	280.60	0.05	116323	311	300	293	282	275	306	288	107	87	100	180	1	1	107240922	298	-16.35	1.00	12	1.40	-17.00	279.00	573	20240603	-51.48	215	20250219	29.30	379	-26.65	20250225	215	29.30	20250219	467	-40.47	20240603	215	29.30	20250219	0.06	N	317240	100	107 억	51114	N	N	N	N
86	20250314	121132	57	100.00	KOSDAQ	화학	N	N	N	N	N	276	-15	5	-5.15	375040786	1335514	107.05	291	292	275	378	204	291	280.82	0.05	115314	311	300	293	282	275	306	288	107	87	100	180	1	1	107240922	296	-16.24	0.99	12	1.25	-17.00	279.00	573	20240603	-51.83	215	20250219	28.37	379	-27.18	20250225	215	28.37	20250219	467	-40.90	20240603	215	28.37	20250219	0.06	N	317240	100	107 억	51114	N	N	N	N
87	20250314	111132	57	100.00	KOSDAQ	화학	N	N	N	N	N	278	-13	5	-4.47	269605541	955557	76.59	291	292	275	378	204	291	282.14	0.05	88781	311	300	293	282	275	306	288	107	87	100	180	1	1	107240922	298	-16.35	1.00	12	0.89	-17.00	279.00	573	20240603	-51.48	215	20250219	29.30	379	-26.65	20250225	215	29.30	20250219	467	-40.47	20240603	215	29.30	20250219	0.06	N	317240	100	107 억	51114	N	N	N	N
88	20250314	101130	57	100.00	KOSDAQ	화학	N	N	N	N	N	285	-6	5	-2.06	125047151	438694	35.16	291	292	281	378	204	291	285.04	0.05	47036	311	300	293	282	275	306	288	107	87	100	180	1	1	107240922	306	-16.76	1.02	12	0.41	-17.00	279.00	573	20240603	-50.26	215	20250219	32.56	379	-24.80	20250225	215	32.56	20250219	467	-38.97	20240603	215	32.56	20250219	0.06	N	317240	100	107 억	51114	N	N	N	N
89	20250314	091136	57	100.00	KOSDAQ	화학	N	N	N	N	N	288	-3	5	-1.03	34347910	119630	9.59	291	292	284	378	204	291	287.12	0.05	2658	311	300	293	282	275	306	288	107	87	100	180	1	1	107240922	309	-16.94	1.03	12	0.11	-17.00	279.00	573	20240603	-49.74	215	20250219	33.95	379	-24.01	20250225	215	33.95	20250219	467	-38.33	20240603	215	33.95	20250219	0.06	N	317240	100	107 억	51114	N	N	N	N
90	20250313	161124	57	100.00	KOSDAQ	화학	N	N	N	N	N	291	1	2	0.34	360670853	1232797	46.78	290	304	286	377	203	290	292.56	0.10	-69488	320	305	297	282	274	301	278	107	87	100	170	1	1	107240922	312	-17.12	1.04	12	1.15	-17.00	279.00	573	20240603	-49.21	215	20250219	35.35	379	-23.22	20250225	215	35.35	20250219	467	-37.69	20240603	215	35.35	20250219	0.06	N	317240	100	107 억	105816	N	N	N	N
91	20250313	151124	57	100.00	KOSDAQ	화학	N	N	N	N	N	289	-1	5	-0.34	348703538	1191593	45.21	290	304	286	377	203	290	292.64	0.10	-68201	320	305	297	282	274	301	278	107	87	100	170	1	1	107240922	310	-17.00	1.04	12	1.11	-17.00	279.00	573	20240603	-49.56	215	20250219	34.42	379	-23.75	20250225	215	34.42	20250219	467	-38.12	20240603	215	34.42	20250219	0.06	N	317240	100	107 억	105816	N	N	N	N
92	20250313	141124	57	100.00	KOSDAQ	화학	N	N	N	N	N	289	-1	5	-0.34	314697358	1073688	40.74	290	304	288	377	203	290	293.10	0.10	-56175	320	305	297	282	274	301	278	107	87	100	170	1	1	107240922	310	-17.00	1.04	12	1.00	-17.00	279.00	573	20240603	-49.56	215	20250219	34.42	379	-23.75	20250225	215	34.42	20250219	467	-38.12	20240603	215	34.42	20250219	0.06	N	317240	100	107 억	105816	N	N	N	N
93	20250313	131124	57	100.00	KOSDAQ	화학	N	N	N	N	N	289	-1	5	-0.34	289636494	987229	37.46	290	304	288	377	203	290	293.38	0.10	-52373	320	305	297	282	274	301	278	107	87	100	170	1	1	107240922	310	-17.00	1.04	12	0.92	-17.00	279.00	573	20240603	-49.56	215	20250219	34.42	379	-23.75	20250225	215	34.42	20250219	467	-38.12	20240603	215	34.42	20250219	0.06	N	317240	100	107 억	105816	N	N	N	N
94	20250313	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	289	-1	5	-0.34	270177806	919832	34.90	290	304	288	377	203	290	293.73	0.10	-47197	320	305	297	282	274	301	278	107	87	100	170	1	1	107240922	310	-17.00	1.04	12	0.86	-17.00	279.00	573	20240603	-49.56	215	20250219	34.42	379	-23.75	20250225	215	34.42	20250219	467	-38.12	20240603	215	34.42	20250219	0.06	N	317240	100	107 억	105816	N	N	N	N
95	20250313	111126	57	100.00	KOSDAQ	화학	N	N	N	N	N	291	1	2	0.34	252606486	859149	32.60	290	304	288	377	203	290	294.02	0.10	-46827	320	305	297	282	274	301	278	107	87	100	170	1	1	107240922	312	-17.12	1.04	12	0.80	-17.00	279.00	573	20240603	-49.21	215	20250219	35.35	379	-23.22	20250225	215	35.35	20250219	467	-37.69	20240603	215	35.35	20250219	0.06	N	317240	100	107 억	105816	N	N	N	N
96	20250313	101123	57	100.00	KOSDAQ	화학	N	N	N	N	N	293	3	2	1.03	183109648	620412	23.54	290	304	289	377	203	290	295.14	0.10	-38831	320	305	297	282	274	301	278	107	87	100	170	1	1	107240922	314	-17.24	1.05	12	0.58	-17.00	279.00	573	20240603	-48.87	215	20250219	36.28	379	-22.69	20250225	215	36.28	20250219	467	-37.26	20240603	215	36.28	20250219	0.06	N	317240	100	107 억	105816	N	N	N	N
97	20250313	091126	57	100.00	KOSDAQ	화학	N	N	N	N	N	295	5	2	1.72	15190740	52031	1.97	290	296	289	377	203	290	291.96	0.10	8774	320	305	297	282	274	301	278	107	87	100	170	1	1	107240922	316	-17.35	1.06	12	0.05	-17.00	279.00	573	20240603	-48.52	215	20250219	37.21	379	-22.16	20250225	215	37.21	20250219	467	-36.83	20240603	215	37.21	20250219	0.06	N	317240	100	107 억	105816	N	N	N	N
98	20250312	161117	57	100.00	KOSDAQ	화학	N	N	N	N	N	290	-4	5	-1.36	782754878	2621973	27.70	294	312	289	382	206	294	298.56	0.07	24344	339	316	293	270	247	328	282	107	88	100	180	1	1	107240922	311	-17.06	1.04	12	2.44	-17.00	279.00	573	20240603	-49.39	215	20250219	34.88	379	-23.48	20250225	215	34.88	20250219	467	-37.90	20240603	215	34.88	20250219	0.12	N	317240	100	107 억	78707	N	N	N	N
99	20250312	151118	57	100.00	KOSDAQ	화학	N	N	N	N	N	290	-4	5	-1.36	755445610	2527725	26.71	294	312	289	382	206	294	298.86	0.07	33226	339	316	293	270	247	328	282	107	88	100	180	1	1	107240922	311	-17.06	1.04	12	2.36	-17.00	279.00	573	20240603	-49.39	215	20250219	34.88	379	-23.48	20250225	215	34.88	20250219	467	-37.90	20240603	215	34.88	20250219	0.12	N	317240	100	107 억	78707	N	N	N	N
100	20250312	141116	57	100.00	KOSDAQ	화학	N	N	N	N	N	293	-1	5	-0.34	663304504	2211077	23.36	294	312	289	382	206	294	299.99	0.07	25216	339	316	293	270	247	328	282	107	88	100	180	1	1	107240922	314	-17.24	1.05	12	2.06	-17.00	279.00	573	20240603	-48.87	215	20250219	36.28	379	-22.69	20250225	215	36.28	20250219	467	-37.26	20240603	215	36.28	20250219	0.12	N	317240	100	107 억	78707	N	N	N	N
101	20250312	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	299	5	2	1.70	577505662	1920327	20.29	294	312	289	382	206	294	300.73	0.07	17821	339	316	293	270	247	328	282	107	88	100	180	1	1	107240922	321	-17.59	1.07	12	1.79	-17.00	279.00	573	20240603	-47.82	215	20250219	39.07	379	-21.11	20250225	215	39.07	20250219	467	-35.97	20240603	215	39.07	20250219	0.12	N	317240	100	107 억	78707	N	N	N	N
102	20250312	121120	57	100.00	KOSDAQ	화학	N	N	N	N	N	299	5	2	1.70	532198708	1767577	18.67	294	312	289	382	206	294	301.09	0.07	20849	339	316	293	270	247	328	282	107	88	100	180	1	1	107240922	321	-17.59	1.07	12	1.65	-17.00	279.00	573	20240603	-47.82	215	20250219	39.07	379	-21.11	20250225	215	39.07	20250219	467	-35.97	20240603	215	39.07	20250219	0.12	N	317240	100	107 억	78707	N	N	N	N
103	20250312	111113	57	100.00	KOSDAQ	화학	N	N	N	N	N	304	10	2	3.40	448160374	1486758	15.71	294	312	289	382	206	294	301.43	0.07	-12198	339	316	293	270	247	328	282	107	88	100	180	1	1	107240922	326	-17.88	1.09	12	1.39	-17.00	279.00	573	20240603	-46.95	215	20250219	41.40	379	-19.79	20250225	215	41.40	20250219	467	-34.90	20240603	215	41.40	20250219	0.12	N	317240	100	107 억	78707	N	N	N	N
104	20250312	101114	57	100.00	KOSDAQ	화학	N	N	N	N	N	302	8	2	2.72	304847807	1012077	10.69	294	312	289	382	206	294	301.21	0.07	-17513	339	316	293	270	247	328	282	107	88	100	180	1	1	107240922	324	-17.76	1.08	12	0.94	-17.00	279.00	573	20240603	-47.29	215	20250219	40.47	379	-20.32	20250225	215	40.47	20250219	467	-35.33	20240603	215	40.47	20250219	0.12	N	317240	100	107 억	78707	N	N	N	N
105	20250312	091122	57	100.00	KOSDAQ	화학	N	N	N	N	N	301	7	2	2.38	54451994	185045	1.96	294	301	289	382	206	294	294.26	0.07	-25824	339	316	293	270	247	328	282	107	88	100	180	1	1	107240922	323	-17.71	1.08	12	0.17	-17.00	279.00	573	20240603	-47.47	215	20250219	40.00	379	-20.58	20250225	215	40.00	20250219	467	-35.55	20240603	215	40.00	20250219	0.12	N	317240	100	107 억	78707	N	N	N	N
106	20250311	161109	57	100.00	KOSDAQ	화학	N	N	N	N	N	294	10	2	3.52	2834939242	9423876	94.44	276	316	270	369	199	284	300.84	0.29	-224191	354	319	289	254	224	336	271	107	85	100	170	1	1	107240922	315	-17.29	1.05	12	8.79	-17.00	279.00	573	20240603	-48.69	215	20250219	36.74	379	-22.43	20250225	215	36.74	20250219	467	-37.04	20240603	215	36.74	20250219	0.13	N	317240	100	107 억	308549	N	N	N	N
107	20250311	151112	57	100.00	KOSDAQ	화학	N	N	N	N	N	292	8	2	2.82	2800234672	9305078	93.25	276	316	270	369	199	284	300.94	0.29	-224113	354	319	289	254	224	336	271	107	85	100	170	1	1	107240922	313	-17.18	1.05	12	8.68	-17.00	279.00	573	20240603	-49.04	215	20250219	35.81	379	-22.96	20250225	215	35.81	20250219	467	-37.47	20240603	215	35.81	20250219	0.13	N	317240	100	107 억	308549	N	N	N	N
108	20250311	141115	57	100.00	KOSDAQ	화학	N	N	N	N	N	293	9	2	3.17	2712071054	9003321	90.22	276	316	270	369	199	284	301.23	0.29	-256447	354	319	289	254	224	336	271	107	85	100	170	1	1	107240922	314	-17.24	1.05	12	8.40	-17.00	279.00	573	20240603	-48.87	215	20250219	36.28	379	-22.69	20250225	215	36.28	20250219	467	-37.26	20240603	215	36.28	20250219	0.13	N	317240	100	107 억	308549	N	N	N	N
109	20250311	131113	57	100.00	KOSDAQ	화학	N	N	N	N	N	297	13	2	4.58	2605263226	8640145	86.59	276	316	270	369	199	284	301.53	0.29	-273971	354	319	289	254	224	336	271	107	85	100	170	1	1	107240922	319	-17.47	1.06	12	8.06	-17.00	279.00	573	20240603	-48.17	215	20250219	38.14	379	-21.64	20250225	215	38.14	20250219	467	-36.40	20240603	215	38.14	20250219	0.13	N	317240	100	107 억	308549	N	N	N	N
110	20250311	121110	57	100.00	KOSDAQ	화학	N	N	N	N	N	299	15	2	5.28	2460433352	8157149	81.74	276	316	270	369	199	284	301.63	0.29	-268318	354	319	289	254	224	336	271	107	85	100	170	1	1	107240922	321	-17.59	1.07	12	7.61	-17.00	279.00	573	20240603	-47.82	215	20250219	39.07	379	-21.11	20250225	215	39.07	20250219	467	-35.97	20240603	215	39.07	20250219	0.13	N	317240	100	107 억	308549	N	N	N	N
111	20250311	111110	57	100.00	KOSDAQ	화학	N	N	N	N	N	303	19	2	6.69	2179634230	7222216	72.38	276	316	270	369	199	284	301.80	0.29	-269162	354	319	289	254	224	336	271	107	85	100	170	1	1	107240922	325	-17.82	1.09	12	6.73	-17.00	279.00	573	20240603	-47.12	215	20250219	40.93	379	-20.05	20250225	215	40.93	20250219	467	-35.12	20240603	215	40.93	20250219	0.13	N	317240	100	107 억	308549	N	N	N	N
112	20250311	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	305	21	2	7.39	1705812518	5672906	56.85	276	316	270	369	199	284	300.70	0.29	-274280	354	319	289	254	224	336	271	107	85	100	170	1	1	107240922	327	-17.94	1.09	12	5.29	-17.00	279.00	573	20240603	-46.77	215	20250219	41.86	379	-19.53	20250225	215	41.86	20250219	467	-34.69	20240603	215	41.86	20250219	0.13	N	317240	100	107 억	308549	N	N	N	N
113	20250311	091112	57	100.00	KOSDAQ	화학	N	N	N	N	N	273	-11	5	-3.87	154968187	565946	5.67	276	280	270	369	199	284	273.79	0.29	131001	354	319	289	254	224	336	271	107	85	100	170	1	1	107240922	293	-16.06	0.98	12	0.53	-17.00	279.00	573	20240603	-52.36	215	20250219	26.98	379	-27.97	20250225	215	26.98	20250219	467	-41.54	20240603	215	26.98	20250219	0.13	N	317240	100	107 억	308549	N	N	N	N
114	20250310	161102	57	100.00	KOSDAQ	화학	N	N	N	N	N	284	16	2	5.97	2958294299	9839620	418.16	268	324	259	348	188	268	300.74	0.25	36866	296	281	274	259	252	278	256	107	80	100	160	1	1	107240922	305	-16.71	1.02	12	9.18	-17.00	279.00	573	20240603	-50.44	215	20250219	32.09	379	-25.07	20250225	215	32.09	20250219	467	-39.19	20240603	215	32.09	20250219	0.11	N	317240	100	107 억	271519	N	N	N	N
115	20250310	151110	57	100.00	KOSDAQ	화학	N	N	N	N	N	296	28	2	10.45	2659880744	8803645	374.13	268	324	259	348	188	268	302.14	0.25	-142311	296	281	274	259	252	278	256	107	80	100	160	1	1	107240922	317	-17.41	1.06	12	8.21	-17.00	279.00	573	20240603	-48.34	215	20250219	37.67	379	-21.90	20250225	215	37.67	20250219	467	-36.62	20240603	215	37.67	20250219	0.11	N	317240	100	107 억	271519	N	N	N	N
116	20250310	141108	57	100.00	KOSDAQ	화학	N	N	N	N	N	276	8	2	2.99	304155138	1138666	48.39	268	278	259	348	188	268	267.11	0.25	64098	296	281	274	259	252	278	256	107	80	100	160	1	1	107240922	296	-16.24	0.99	12	1.06	-17.00	279.00	573	20240603	-51.83	215	20250219	28.37	379	-27.18	20250225	215	28.37	20250219	467	-40.90	20240603	215	28.37	20250219	0.11	N	317240	100	107 억	271519	N	N	N	N
117	20250310	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	277	9	2	3.36	270897130	1017880	43.26	268	277	259	348	188	268	266.14	0.25	83980	296	281	274	259	252	278	256	107	80	100	160	1	1	107240922	297	-16.29	0.99	12	0.95	-17.00	279.00	573	20240603	-51.66	215	20250219	28.84	379	-26.91	20250225	215	28.84	20250219	467	-40.69	20240603	215	28.84	20250219	0.11	N	317240	100	107 억	271519	N	N	N	N
118	20250310	121103	57	100.00	KOSDAQ	화학	N	N	N	N	N	272	4	2	1.49	241367377	909765	38.66	268	274	259	348	188	268	265.31	0.25	86850	296	281	274	259	252	278	256	107	80	100	160	1	1	107240922	292	-16.00	0.97	12	0.85	-17.00	279.00	573	20240603	-52.53	215	20250219	26.51	379	-28.23	20250225	215	26.51	20250219	467	-41.76	20240603	215	26.51	20250219	0.11	N	317240	100	107 억	271519	N	N	N	N
119	20250310	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	266	-2	5	-0.75	225602928	851368	36.18	268	274	259	348	188	268	264.99	0.25	85495	296	281	274	259	252	278	256	107	80	100	160	1	1	107240922	285	-15.65	0.95	12	0.79	-17.00	279.00	573	20240603	-53.58	215	20250219	23.72	379	-29.82	20250225	215	23.72	20250219	467	-43.04	20240603	215	23.72	20250219	0.11	N	317240	100	107 억	271519	N	N	N	N
120	20250310	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	270	2	2	0.75	191450250	724153	30.77	268	274	259	348	188	268	264.37	0.25	87888	296	281	274	259	252	278	256	107	80	100	160	1	1	107240922	290	-15.88	0.97	12	0.68	-17.00	279.00	573	20240603	-52.88	215	20250219	25.58	379	-28.76	20250225	215	25.58	20250219	467	-42.18	20240603	215	25.58	20250219	0.11	N	317240	100	107 억	271519	N	N	N	N
121	20250310	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	264	-4	5	-1.49	72270450	275073	11.69	268	270	259	348	188	268	262.72	0.25	29283	296	281	274	259	252	278	256	107	80	100	160	1	1	107240922	283	-15.53	0.95	12	0.26	-17.00	279.00	573	20240603	-53.93	215	20250219	22.79	379	-30.34	20250225	215	22.79	20250219	467	-43.47	20240603	215	22.79	20250219	0.11	N	317240	100	107 억	271519	N	N	N	N
122	20250307	161102	57	100.00	KOSDAQ	화학	N	N	N	N	N	268	-14	5	-4.96	636573606	2308502	80.24	283	289	267	366	198	282	275.75	0.11	153975	311	296	289	274	267	293	271	107	84	100	170	1	1	107240922	287	-15.76	0.96	12	2.15	-17.00	279.00	573	20240603	-53.23	215	20250219	24.65	379	-29.29	20250225	215	24.65	20250219	467	-42.61	20240603	215	24.65	20250219	0.12	N	317240	100	107 억	117454	N	N	N	N
123	20250307	151106	57	100.00	KOSDAQ	화학	N	N	N	N	N	268	-14	5	-4.96	601331881	2176912	75.66	283	289	267	366	198	282	276.23	0.11	165020	311	296	289	274	267	293	271	107	84	100	170	1	1	107240922	287	-15.76	0.96	12	2.03	-17.00	279.00	573	20240603	-53.23	215	20250219	24.65	379	-29.29	20250225	215	24.65	20250219	467	-42.61	20240603	215	24.65	20250219	0.12	N	317240	100	107 억	117454	N	N	N	N
124	20250307	141102	57	100.00	KOSDAQ	화학	N	N	N	N	N	275	-7	5	-2.48	439861502	1581200	54.96	283	289	272	366	198	282	278.18	0.11	154009	311	296	289	274	267	293	271	107	84	100	170	1	1	107240922	295	-16.18	0.99	12	1.47	-17.00	279.00	573	20240603	-52.01	215	20250219	27.91	379	-27.44	20250225	215	27.91	20250219	467	-41.11	20240603	215	27.91	20250219	0.12	N	317240	100	107 억	117454	N	N	N	N
125	20250307	131105	57	100.00	KOSDAQ	화학	N	N	N	N	N	275	-7	5	-2.48	417767749	1501034	52.17	283	289	272	366	198	282	278.32	0.11	147142	311	296	289	274	267	293	271	107	84	100	170	1	1	107240922	295	-16.18	0.99	12	1.40	-17.00	279.00	573	20240603	-52.01	215	20250219	27.91	379	-27.44	20250225	215	27.91	20250219	467	-41.11	20240603	215	27.91	20250219	0.12	N	317240	100	107 억	117454	N	N	N	N
126	20250307	121104	57	100.00	KOSDAQ	화학	N	N	N	N	N	278	-4	5	-1.42	392163428	1408479	48.96	283	289	272	366	198	282	278.43	0.11	155911	311	296	289	274	267	293	271	107	84	100	170	1	1	107240922	298	-16.35	1.00	12	1.31	-17.00	279.00	573	20240603	-51.48	215	20250219	29.30	379	-26.65	20250225	215	29.30	20250219	467	-40.47	20240603	215	29.30	20250219	0.12	N	317240	100	107 억	117454	N	N	N	N
127	20250307	111101	57	100.00	KOSDAQ	화학	N	N	N	N	N	279	-3	5	-1.06	337393791	1210274	42.07	283	289	272	366	198	282	278.77	0.11	159024	311	296	289	274	267	293	271	107	84	100	170	1	1	107240922	299	-16.41	1.00	12	1.13	-17.00	279.00	573	20240603	-51.31	215	20250219	29.77	379	-26.39	20250225	215	29.77	20250219	467	-40.26	20240603	215	29.77	20250219	0.12	N	317240	100	107 억	117454	N	N	N	N
128	20250307	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	278	-4	5	-1.42	228274804	823713	28.63	283	289	272	366	198	282	277.13	0.11	196064	311	296	289	274	267	293	271	107	84	100	170	1	1	107240922	298	-16.35	1.00	12	0.77	-17.00	279.00	573	20240603	-51.48	215	20250219	29.30	379	-26.65	20250225	215	29.30	20250219	467	-40.47	20240603	215	29.30	20250219	0.12	N	317240	100	107 억	117454	N	N	N	N
129	20250307	091106	57	100.00	KOSDAQ	화학	N	N	N	N	N	281	-1	5	-0.35	32335598	113613	3.95	283	289	281	366	198	282	284.61	0.11	-17030	311	296	289	274	267	293	271	107	84	100	170	1	1	107240922	301	-16.53	1.01	12	0.11	-17.00	279.00	573	20240603	-50.96	215	20250219	30.70	379	-25.86	20250225	215	30.70	20250219	467	-39.83	20240603	215	30.70	20250219	0.12	N	317240	100	107 억	117454	N	N	N	N
130	20250306	161055	57	100.00	KOSDAQ	화학	N	N	N	N	N	282	-18	5	-6.00	819247370	2819398	108.37	302	304	282	390	210	300	290.59	0.24	-143753	318	309	303	294	288	306	291	107	90	100	180	1	1	107240922	302	-16.59	1.01	12	2.63	-17.00	279.00	573	20240603	-50.79	215	20250219	31.16	379	-25.59	20250225	215	31.16	20250219	467	-39.61	20240603	215	31.16	20250219	0.09	N	317240	100	107 억	261217	N	N	N	N
131	20250306	151055	57	100.00	KOSDAQ	화학	N	N	N	N	N	285	-15	5	-5.00	729709433	2504169	96.25	302	304	284	390	210	300	291.40	0.24	-112356	318	309	303	294	288	306	291	107	90	100	180	1	1	107240922	306	-16.76	1.02	12	2.34	-17.00	279.00	573	20240603	-50.26	215	20250219	32.56	379	-24.80	20250225	215	32.56	20250219	467	-38.97	20240603	215	32.56	20250219	0.09	N	317240	100	107 억	261217	N	N	N	N
132	20250306	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	290	-10	5	-3.33	614340316	2102311	80.80	302	304	284	390	210	300	292.22	0.24	-94264	318	309	303	294	288	306	291	107	90	100	180	1	1	107240922	311	-17.06	1.04	12	1.96	-17.00	279.00	573	20240603	-49.39	215	20250219	34.88	379	-23.48	20250225	215	34.88	20250219	467	-37.90	20240603	215	34.88	20250219	0.09	N	317240	100	107 억	261217	N	N	N	N
133	20250306	131055	57	100.00	KOSDAQ	화학	N	N	N	N	N	287	-13	5	-4.33	568246556	1943077	74.68	302	304	284	390	210	300	292.45	0.24	-70809	318	309	303	294	288	306	291	107	90	100	180	1	1	107240922	308	-16.88	1.03	12	1.81	-17.00	279.00	573	20240603	-49.91	215	20250219	33.49	379	-24.27	20250225	215	33.49	20250219	467	-38.54	20240603	215	33.49	20250219	0.09	N	317240	100	107 억	261217	N	N	N	N
134	20250306	121055	57	100.00	KOSDAQ	화학	N	N	N	N	N	290	-10	5	-3.33	447553478	1522337	58.51	302	304	286	390	210	300	293.99	0.24	-77209	318	309	303	294	288	306	291	107	90	100	180	1	1	107240922	311	-17.06	1.04	12	1.42	-17.00	279.00	573	20240603	-49.39	215	20250219	34.88	379	-23.48	20250225	215	34.88	20250219	467	-37.90	20240603	215	34.88	20250219	0.09	N	317240	100	107 억	261217	N	N	N	N
135	20250306	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	292	-8	5	-2.67	402095332	1365587	52.49	302	304	286	390	210	300	294.45	0.24	-86385	318	309	303	294	288	306	291	107	90	100	180	1	1	107240922	313	-17.18	1.05	12	1.27	-17.00	279.00	573	20240603	-49.04	215	20250219	35.81	379	-22.96	20250225	215	35.81	20250219	467	-37.47	20240603	215	35.81	20250219	0.09	N	317240	100	107 억	261217	N	N	N	N
136	20250306	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	292	-8	5	-2.67	325408702	1101910	42.35	302	304	290	390	210	300	295.31	0.24	-79320	318	309	303	294	288	306	291	107	90	100	180	1	1	107240922	313	-17.18	1.05	12	1.03	-17.00	279.00	573	20240603	-49.04	215	20250219	35.81	379	-22.96	20250225	215	35.81	20250219	467	-37.47	20240603	215	35.81	20250219	0.09	N	317240	100	107 억	261217	N	N	N	N
137	20250306	091058	57	100.00	KOSDAQ	화학	N	N	N	N	N	291	-9	5	-3.00	81324917	273750	10.52	302	302	291	390	210	300	297.08	0.24	-56556	318	309	303	294	288	306	291	107	90	100	180	1	1	107240922	312	-17.12	1.04	12	0.26	-17.00	279.00	573	20240603	-49.21	215	20250219	35.35	379	-23.22	20250225	215	35.35	20250219	467	-37.69	20240603	215	35.35	20250219	0.09	N	317240	100	107 억	261217	N	N	N	N
138	20250305	161042	57	100.00	KOSDAQ	화학	N	N	N	N	N	300	-4	5	-1.32	775545646	2568567	65.87	304	312	297	395	213	304	301.94	0.23	18087	346	325	313	292	280	319	286	107	91	100	180	1	1	107240922	322	-17.65	1.08	12	2.40	-17.00	279.00	573	20240603	-47.64	215	20250219	39.53	379	-20.84	20250225	215	39.53	20250219	467	-35.76	20240603	215	39.53	20250219	0.09	N	317240	100	107 억	243294	N	N	N	N
139	20250305	151047	57	100.00	KOSDAQ	화학	N	N	N	N	N	300	-4	5	-1.32	738063502	2443467	62.66	304	312	297	395	213	304	302.06	0.23	32710	346	325	313	292	280	319	286	107	91	100	180	1	1	107240922	322	-17.65	1.08	12	2.28	-17.00	279.00	573	20240603	-47.64	215	20250219	39.53	379	-20.84	20250225	215	39.53	20250219	467	-35.76	20240603	215	39.53	20250219	0.09	N	317240	100	107 억	243294	N	N	N	N
140	20250305	141046	57	100.00	KOSDAQ	화학	N	N	N	N	N	301	-3	5	-0.99	690387682	2284179	58.58	304	312	297	395	213	304	302.25	0.23	39187	346	325	313	292	280	319	286	107	91	100	180	1	1	107240922	323	-17.71	1.08	12	2.13	-17.00	279.00	573	20240603	-47.47	215	20250219	40.00	379	-20.58	20250225	215	40.00	20250219	467	-35.55	20240603	215	40.00	20250219	0.09	N	317240	100	107 억	243294	N	N	N	N
141	20250305	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	301	-3	5	-0.99	616835625	2038781	52.29	304	312	297	395	213	304	302.55	0.23	50208	346	325	313	292	280	319	286	107	91	100	180	1	1	107240922	323	-17.71	1.08	12	1.90	-17.00	279.00	573	20240603	-47.47	215	20250219	40.00	379	-20.58	20250225	215	40.00	20250219	467	-35.55	20240603	215	40.00	20250219	0.09	N	317240	100	107 억	243294	N	N	N	N
142	20250305	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	299	-5	5	-1.64	549518575	1814340	46.53	304	312	297	395	213	304	302.88	0.23	41349	346	325	313	292	280	319	286	107	91	100	180	1	1	107240922	321	-17.59	1.07	12	1.69	-17.00	279.00	573	20240603	-47.82	215	20250219	39.07	379	-21.11	20250225	215	39.07	20250219	467	-35.97	20240603	215	39.07	20250219	0.09	N	317240	100	107 억	243294	N	N	N	N
143	20250305	111038	57	100.00	KOSDAQ	화학	N	N	N	N	N	303	-1	5	-0.33	385726179	1268841	32.54	304	312	297	395	213	304	304.00	0.23	86652	346	325	313	292	280	319	286	107	91	100	180	1	1	107240922	325	-17.82	1.09	12	1.18	-17.00	279.00	573	20240603	-47.12	215	20250219	40.93	379	-20.05	20250225	215	40.93	20250219	467	-35.12	20240603	215	40.93	20250219	0.09	N	317240	100	107 억	243294	N	N	N	N
144	20250305	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	306	2	2	0.66	314800753	1035737	26.56	304	312	297	395	213	304	303.94	0.23	105498	346	325	313	292	280	319	286	107	91	100	180	1	1	107240922	328	-18.00	1.10	12	0.97	-17.00	279.00	573	20240603	-46.60	215	20250219	42.33	379	-19.26	20250225	215	42.33	20250219	467	-34.48	20240603	215	42.33	20250219	0.09	N	317240	100	107 억	243294	N	N	N	N
145	20250305	091042	57	100.00	KOSDAQ	화학	N	N	N	N	N	304	0	3	0.00	65964925	217987	5.59	304	309	300	395	213	304	302.61	0.23	5890	346	325	313	292	280	319	286	107	91	100	180	1	1	107240922	326	-17.88	1.09	12	0.20	-17.00	279.00	573	20240603	-46.95	215	20250219	41.40	379	-19.79	20250225	215	41.40	20250219	467	-34.90	20240603	215	41.40	20250219	0.09	N	317240	100	107 억	243294	N	N	N	N
146	20250304	161031	57	100.00	KOSDAQ	화학	N	N	N	N	N	304	-30	5	-8.98	1197977995	3864709	54.65	334	334	301	434	234	334	310.01	0.02	216852	363	348	338	323	313	356	331	107	100	100	200	1	1	107240922	326	-17.88	1.09	12	3.60	-17.00	279.00	573	20240603	-46.95	215	20250219	41.40	379	-19.79	20250225	215	41.40	20250219	467	-34.90	20240603	215	41.40	20250219	0.08	N	317240	100	107 억	26055	N	N	N	N
147	20250304	151028	57	100.00	KOSDAQ	화학	N	N	N	N	N	306	-28	5	-8.38	1157448018	3731531	52.77	334	334	301	434	234	334	310.18	0.02	231155	363	348	338	323	313	356	331	107	100	100	200	1	1	107240922	328	-18.00	1.10	12	3.48	-17.00	279.00	573	20240603	-46.60	215	20250219	42.33	379	-19.26	20250225	215	42.33	20250219	467	-34.48	20240603	215	42.33	20250219	0.08	N	317240	100	107 억	26055	N	N	N	N
148	20250304	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	304	-30	5	-8.98	1079629986	3475662	49.15	334	334	301	434	234	334	310.63	0.02	235835	363	348	338	323	313	356	331	107	100	100	200	1	1	107240922	326	-17.88	1.09	12	3.24	-17.00	279.00	573	20240603	-46.95	215	20250219	41.40	379	-19.79	20250225	215	41.40	20250219	467	-34.90	20240603	215	41.40	20250219	0.08	N	317240	100	107 억	26055	N	N	N	N
149	20250304	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	308	-26	5	-7.78	866976064	2776402	39.26	334	334	301	434	234	334	312.27	0.02	228853	363	348	338	323	313	356	331	107	100	100	200	1	1	107240922	330	-18.12	1.10	12	2.59	-17.00	279.00	573	20240603	-46.25	215	20250219	43.26	379	-18.73	20250225	215	43.26	20250219	467	-34.05	20240603	215	43.26	20250219	0.08	N	317240	100	107 억	26055	N	N	N	N
150	20250304	121027	57	100.00	KOSDAQ	화학	N	N	N	N	N	308	-26	5	-7.78	768321589	2454967	34.72	334	334	301	434	234	334	312.97	0.02	239072	363	348	338	323	313	356	331	107	100	100	200	1	1	107240922	330	-18.12	1.10	12	2.29	-17.00	279.00	573	20240603	-46.25	215	20250219	43.26	379	-18.73	20250225	215	43.26	20250219	467	-34.05	20240603	215	43.26	20250219	0.08	N	317240	100	107 억	26055	N	N	N	N
151	20250304	111030	57	100.00	KOSDAQ	화학	N	N	N	N	N	309	-25	5	-7.49	685239280	2184777	30.90	334	334	301	434	234	334	313.64	0.02	226545	363	348	338	323	313	356	331	107	100	100	200	1	1	107240922	331	-18.18	1.11	12	2.04	-17.00	279.00	573	20240603	-46.07	215	20250219	43.72	379	-18.47	20250225	215	43.72	20250219	467	-33.83	20240603	215	43.72	20250219	0.08	N	317240	100	107 억	26055	N	N	N	N
152	20250304	101025	57	100.00	KOSDAQ	화학	N	N	N	N	N	311	-23	5	-6.89	574032709	1824439	25.80	334	334	301	434	234	334	314.64	0.02	198347	363	348	338	323	313	356	331	107	100	100	200	1	1	107240922	334	-18.29	1.11	12	1.70	-17.00	279.00	573	20240603	-45.72	215	20250219	44.65	379	-17.94	20250225	215	44.65	20250219	467	-33.40	20240603	215	44.65	20250219	0.08	N	317240	100	107 억	26055	N	N	N	N
153	20250304	091021	57	100.00	KOSDAQ	화학	N	N	N	N	N	320	-14	5	-4.19	104312502	322227	4.56	334	334	311	434	234	334	323.72	0.02	85055	363	348	338	323	313	356	331	107	100	100	200	1	1	107240922	343	-18.82	1.15	12	0.30	-17.00	279.00	573	20240603	-44.15	215	20250219	48.84	379	-15.57	20250225	215	48.84	20250219	467	-31.48	20240603	215	48.84	20250219	0.08	N	317240	100	107 억	26055	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History