KissMeData/008370/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

55 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	20250124	160236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	44936305	11143	5.18	4040	4075	4010	5250	2830	4040	4032.69	1.41	-743	4363	4201	4098	3936	3833	4150	3885	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.09	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	169762	N	N	N	N
3	20250124	150236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-10	5	-0.25	39804390	9869	4.59	4040	4075	4010	5250	2830	4040	4033.27	1.41	-575	4363	4201	4098	3936	3833	4150	3885	60	1210	500	2900	5	1	12000000	484	7.37	0.52	12	0.08	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3910	3.07	20250102	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	169762	N	N	N	N
4	20250124	140237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-10	5	-0.25	33888245	8400	3.90	4040	4075	4010	5250	2830	4040	4034.31	1.41	-552	4363	4201	4098	3936	3833	4150	3885	60	1210	500	2900	5	1	12000000	484	7.37	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3910	3.07	20250102	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	169762	N	N	N	N
5	20250124	130237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-15	5	-0.37	33049505	8192	3.81	4040	4075	4010	5250	2830	4040	4034.36	1.41	-469	4363	4201	4098	3936	3833	4150	3885	60	1210	500	2900	5	1	12000000	483	7.36	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3910	2.94	20250102	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	169762	N	N	N	N
6	20250124	120236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-5	5	-0.12	15573670	3859	1.79	4040	4075	4010	5250	2830	4040	4035.68	1.41	36	4363	4201	4098	3936	3833	4150	3885	60	1210	500	2900	5	1	12000000	484	7.38	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	169762	N	N	N	N
7	20250124	110237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	15480800	3836	1.78	4040	4075	4010	5250	2830	4040	4035.66	1.41	36	4363	4201	4098	3936	3833	4150	3885	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	169762	N	N	N	N
8	20250124	100236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	10	2	0.25	14515530	3597	1.67	4040	4075	4010	5250	2830	4040	4035.45	1.41	37	4363	4201	4098	3936	3833	4150	3885	60	1210	500	2900	5	1	12000000	486	7.40	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3910	3.58	20250102	5740	-29.44	20240718	3700	9.46	20241209	0.38	N	008370	500	60 억	169762	N	N	N	N
9	20250124	090236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	35	2	0.87	5518770	1368	0.64	4040	4075	4010	5250	2830	4040	4034.19	1.41	119	4363	4201	4098	3936	3833	4150	3885	60	1210	500	2900	5	1	12000000	489	7.45	0.53	12	0.01	547.00	7738.00	5740	20240718	-29.01	3700	20241209	10.14	4260	-4.34	20250123	3910	4.22	20250102	5740	-29.01	20240718	3700	10.14	20241209	0.38	N	008370	500	60 억	169762	N	N	N	N
10	20250123	160237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	0	3	0.00	887883785	215180	2464.83	4090	4260	3995	5250	2830	4040	4126.24	1.46	-8116	4100	4070	4050	4020	4000	4060	4010	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	1.79	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3910	3.32	20250102	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	175143	N	N	N	N
11	20250123	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	878764200	212923	2438.98	4090	4260	3995	5250	2830	4040	4127.15	1.46	-7920	4100	4070	4050	4020	4000	4060	4010	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	1.77	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	175143	N	N	N	N
12	20250123	140236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	0	3	0.00	868005535	210268	2408.57	4090	4260	3995	5250	2830	4040	4128.09	1.46	-7920	4100	4070	4050	4020	4000	4060	4010	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	1.75	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3910	3.32	20250102	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	175143	N	N	N	N
13	20250123	130235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4105	65	2	1.61	832904520	201591	2309.18	4090	4260	3995	5250	2830	4040	4131.66	1.46	-7694	4100	4070	4050	4020	4000	4060	4010	60	1210	500	2900	5	1	12000000	493	7.50	0.53	12	1.68	547.00	7738.00	5740	20240718	-28.48	3700	20241209	10.95	4260	-3.64	20250123	3910	4.99	20250102	5740	-28.48	20240718	3700	10.95	20241209	0.38	N	008370	500	60 억	175143	N	N	N	N
14	20250123	120236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	80	2	1.98	693047655	167029	1913.28	4090	4260	3995	5250	2830	4040	4149.27	1.46	-11175	4100	4070	4050	4020	4000	4060	4010	60	1210	500	2900	5	1	12000000	494	7.53	0.53	12	1.39	547.00	7738.00	5740	20240718	-28.22	3700	20241209	11.35	4260	-3.29	20250123	3910	5.37	20250102	5740	-28.22	20240718	3700	11.35	20241209	0.38	N	008370	500	60 억	175143	N	N	N	N
15	20250123	110236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4090	50	2	1.24	682156135	164374	1882.86	4090	4260	3995	5250	2830	4040	4150.02	1.46	-10840	4100	4070	4050	4020	4000	4060	4010	60	1210	500	2900	5	1	12000000	491	7.48	0.53	12	1.37	547.00	7738.00	5740	20240718	-28.75	3700	20241209	10.54	4260	-3.99	20250123	3910	4.60	20250102	5740	-28.75	20240718	3700	10.54	20241209	0.38	N	008370	500	60 억	175143	N	N	N	N
16	20250123	100235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4155	115	2	2.85	614014470	147747	1692.41	4090	4260	3995	5250	2830	4040	4155.85	1.46	-10281	4100	4070	4050	4020	4000	4060	4010	60	1210	500	2900	5	1	12000000	499	7.60	0.54	12	1.23	547.00	7738.00	5740	20240718	-27.61	3700	20241209	12.30	4260	-2.46	20250123	3910	6.27	20250102	5740	-27.61	20240718	3700	12.30	20241209	0.38	N	008370	500	60 억	175143	N	N	N	N
17	20250123	090234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	35	2	0.87	694690	170	1.95	4090	4090	4075	5250	2830	4040	4086.41	1.46	-20	4100	4070	4050	4020	4000	4060	4010	60	1210	500	2900	5	1	12000000	489	7.45	0.53	12	0.00	547.00	7738.00	5740	20240718	-29.01	3700	20241209	10.14	4120	-1.09	20250113	3910	4.22	20250102	5740	-29.01	20240718	3700	10.14	20241209	0.38	N	008370	500	60 억	175143	N	N	N	N
18	20250122	160234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	-20	5	-0.49	35290475	8729	102.09	4080	4080	4030	5270	2845	4060	4042.90	1.46	-3340	4080	4070	4050	4040	4020	4075	4045	60	1210	500	2920	5	1	12000000	485	7.39	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4120	-1.94	20250113	3910	3.32	20250102	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	175731	N	N	N	N
19	20250122	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-25	5	-0.62	34874360	8626	100.89	4080	4080	4030	5270	2845	4060	4042.94	1.46	-3340	4080	4070	4050	4040	4020	4075	4045	60	1210	500	2920	5	1	12000000	484	7.38	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	175731	N	N	N	N
20	20250122	140233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-25	5	-0.62	33539325	8295	97.02	4080	4080	4030	5270	2845	4060	4043.32	1.46	-3243	4080	4070	4050	4040	4020	4075	4045	60	1210	500	2920	5	1	12000000	484	7.38	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	175731	N	N	N	N
21	20250122	130234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	-15	5	-0.37	30545335	7554	88.35	4080	4080	4030	5270	2845	4060	4043.60	1.46	-3208	4080	4070	4050	4040	4020	4075	4045	60	1210	500	2920	5	1	12000000	485	7.39	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4120	-1.82	20250113	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	175731	N	N	N	N
22	20250122	120233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	-20	5	-0.49	29801300	7370	86.20	4080	4080	4030	5270	2845	4060	4043.60	1.46	-3201	4080	4070	4050	4040	4020	4075	4045	60	1210	500	2920	5	1	12000000	485	7.39	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4120	-1.94	20250113	3910	3.32	20250102	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	175731	N	N	N	N
23	20250122	110234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	-15	5	-0.37	26510780	6558	76.70	4080	4080	4030	5270	2845	4060	4042.51	1.46	-3168	4080	4070	4050	4040	4020	4075	4045	60	1210	500	2920	5	1	12000000	485	7.39	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4120	-1.82	20250113	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	175731	N	N	N	N
24	20250122	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	-15	5	-0.37	11374705	2816	32.94	4080	4080	4030	5270	2845	4060	4039.31	1.46	-191	4080	4070	4050	4040	4020	4075	4045	60	1210	500	2920	5	1	12000000	485	7.39	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4120	-1.82	20250113	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	175731	N	N	N	N
25	20250122	090234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	10	2	0.25	631045	155	1.81	4080	4080	4060	5270	2845	4060	4071.26	1.46	-66	4080	4070	4050	4040	4020	4075	4045	60	1210	500	2920	5	1	12000000	488	7.44	0.53	12	0.00	547.00	7738.00	5740	20240718	-29.09	3700	20241209	10.00	4120	-1.21	20250113	3910	4.09	20250102	5740	-29.09	20240718	3700	10.00	20241209	0.38	N	008370	500	60 억	175731	N	N	N	N
26	20250121	160233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	25	2	0.62	34568185	8550	154.64	4040	4060	4030	5240	2825	4035	4042.82	1.47	-3832	4071	4052	4041	4022	4011	4047	4017	60	1205	500	2900	5	1	12000000	487	7.42	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4120	-1.46	20250113	3910	3.84	20250102	5740	-29.27	20240718	3700	9.73	20241209	0.38	N	008370	500	60 억	176781	N	N	N	N
27	20250121	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	5	2	0.12	32317335	7994	144.58	4040	4060	4030	5240	2825	4035	4042.70	1.47	-3835	4071	4052	4041	4022	4011	4047	4017	60	1205	500	2900	5	1	12000000	485	7.39	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4120	-1.94	20250113	3910	3.32	20250102	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	176781	N	N	N	N
28	20250121	140234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	15	2	0.37	29574105	7315	132.30	4040	4060	4030	5240	2825	4035	4042.94	1.47	-3835	4071	4052	4041	4022	4011	4047	4017	60	1205	500	2900	5	1	12000000	486	7.40	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4120	-1.70	20250113	3910	3.58	20250102	5740	-29.44	20240718	3700	9.46	20241209	0.38	N	008370	500	60 억	176781	N	N	N	N
29	20250121	130233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	10	2	0.25	26774610	6623	119.79	4040	4060	4030	5240	2825	4035	4042.67	1.47	-3869	4071	4052	4041	4022	4011	4047	4017	60	1205	500	2900	5	1	12000000	485	7.39	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4120	-1.82	20250113	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	176781	N	N	N	N
30	20250121	120231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	10	2	0.25	25872575	6400	115.75	4040	4060	4030	5240	2825	4035	4042.59	1.47	-3868	4071	4052	4041	4022	4011	4047	4017	60	1205	500	2900	5	1	12000000	485	7.39	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4120	-1.82	20250113	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	176781	N	N	N	N
31	20250121	110226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	15	2	0.37	25767280	6374	115.28	4040	4060	4030	5240	2825	4035	4042.56	1.47	-3870	4071	4052	4041	4022	4011	4047	4017	60	1205	500	2900	5	1	12000000	486	7.40	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4120	-1.70	20250113	3910	3.58	20250102	5740	-29.44	20240718	3700	9.46	20241209	0.38	N	008370	500	60 억	176781	N	N	N	N
32	20250121	100224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	12490160	3091	55.91	4040	4060	4030	5240	2825	4035	4040.82	1.47	-1006	4071	4052	4041	4022	4011	4047	4017	60	1205	500	2900	5	1	12000000	484	7.37	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4120	-2.18	20250113	3910	3.07	20250102	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	176781	N	N	N	N
33	20250121	090234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	0	0	0.00	0	0	0	5240	2825	4035	0.00	1.47	0	4071	4052	4041	4022	4011	4047	4017	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	176781	N	N	N	N
34	20250120	160232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	22339355	5529	71.35	4055	4060	4030	5240	2825	4035	4040.40	1.48	-3090	4065	4050	4035	4020	4005	4050	4020	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177073	N	N	N	N
35	20250120	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	21729815	5378	69.40	4055	4060	4030	5240	2825	4035	4040.50	1.48	-2996	4065	4050	4035	4020	4005	4050	4020	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177073	N	N	N	N
36	20250120	140233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	5	2	0.12	21406645	5298	68.37	4055	4060	4030	5240	2825	4035	4040.51	1.48	-2964	4065	4050	4035	4020	4005	4050	4020	60	1205	500	2900	5	1	12000000	485	7.39	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4120	-1.94	20250113	3910	3.32	20250102	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	177073	N	N	N	N
37	20250120	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	15	2	0.37	20540350	5084	65.61	4055	4060	4030	5240	2825	4035	4040.19	1.48	-2962	4065	4050	4035	4020	4005	4050	4020	60	1205	500	2900	5	1	12000000	486	7.40	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4120	-1.70	20250113	3910	3.58	20250102	5740	-29.44	20240718	3700	9.46	20241209	0.38	N	008370	500	60 억	177073	N	N	N	N
38	20250120	120233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	20317855	5029	64.90	4055	4060	4030	5240	2825	4035	4040.14	1.48	-2937	4065	4050	4035	4020	4005	4050	4020	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177073	N	N	N	N
39	20250120	110233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	10	2	0.25	15745675	3897	50.29	4055	4060	4030	5240	2825	4035	4040.46	1.48	-2937	4065	4050	4035	4020	4005	4050	4020	60	1205	500	2900	5	1	12000000	485	7.39	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4120	-1.82	20250113	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	177073	N	N	N	N
40	20250120	100233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	5	2	0.12	14472005	3583	46.24	4055	4055	4030	5240	2825	4035	4039.07	1.48	-2846	4065	4050	4035	4020	4005	4050	4020	60	1205	500	2900	5	1	12000000	485	7.39	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4120	-1.94	20250113	3910	3.32	20250102	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	177073	N	N	N	N
41	20250120	090233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	0	0	0.00	0	0	0	5240	2825	4035	0.00	1.48	0	4065	4050	4035	4020	4005	4050	4020	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177073	N	N	N	N
42	20250117	160232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	31248970	7749	95.92	4035	4050	4020	5240	2825	4035	4032.65	1.48	-3220	4081	4057	4036	4012	3991	4070	4025	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177493	N	N	N	N
43	20250117	150232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	26871255	6665	82.50	4035	4050	4020	5240	2825	4035	4031.70	1.48	-3206	4081	4057	4036	4012	3991	4070	4025	60	1205	500	2900	5	1	12000000	484	7.37	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4120	-2.18	20250113	3910	3.07	20250102	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	177493	N	N	N	N
44	20250117	140233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-10	5	-0.25	20864820	5176	64.07	4035	4050	4020	5240	2825	4035	4031.07	1.48	-3003	4081	4057	4036	4012	3991	4070	4025	60	1205	500	2900	5	1	12000000	483	7.36	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4120	-2.31	20250113	3910	2.94	20250102	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	177493	N	N	N	N
45	20250117	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	19465980	4829	59.77	4035	4050	4020	5240	2825	4035	4031.06	1.48	-2934	4081	4057	4036	4012	3991	4070	4025	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177493	N	N	N	N
46	20250117	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	17823170	4421	54.72	4035	4050	4020	5240	2825	4035	4031.48	1.48	-2925	4081	4057	4036	4012	3991	4070	4025	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177493	N	N	N	N
47	20250117	110233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	17730585	4398	54.44	4035	4050	4020	5240	2825	4035	4031.51	1.48	-2925	4081	4057	4036	4012	3991	4070	4025	60	1205	500	2900	5	1	12000000	484	7.37	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4120	-2.18	20250113	3910	3.07	20250102	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	177493	N	N	N	N
48	20250117	100233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-15	5	-0.37	17315920	4295	53.16	4035	4050	4020	5240	2825	4035	4031.65	1.48	-2872	4081	4057	4036	4012	3991	4070	4025	60	1205	500	2900	5	1	12000000	482	7.35	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4120	-2.43	20250113	3910	2.81	20250102	5740	-29.97	20240718	3700	8.65	20241209	0.38	N	008370	500	60 억	177493	N	N	N	N
49	20250117	090233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	476130	118	1.46	4035	4035	4035	5240	2825	4035	4035.00	1.48	-17	4081	4057	4036	4012	3991	4070	4025	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177493	N	N	N	N
50	20250116	160232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	25	2	0.62	32401210	8038	155.08	4020	4060	4015	5210	2810	4010	4030.95	1.48	-2832	4060	4035	4020	3995	3980	4027	3987	60	1200	500	2880	5	1	12000000	484	7.38	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177543	N	N	N	N
51	20250116	150222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	25	2	0.62	30032390	7451	143.76	4020	4060	4015	5210	2810	4010	4030.65	1.48	-2815	4060	4035	4020	3995	3980	4027	3987	60	1200	500	2880	5	1	12000000	484	7.38	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177543	N	N	N	N
52	20250116	140232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	25	2	0.62	21955860	5455	105.25	4020	4040	4015	5210	2810	4010	4024.91	1.48	-2817	4060	4035	4020	3995	3980	4027	3987	60	1200	500	2880	5	1	12000000	484	7.38	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4120	-2.06	20250113	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	177543	N	N	N	N
53	20250116	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	20	2	0.50	21177140	5262	101.52	4020	4030	4015	5210	2810	4010	4024.54	1.48	-2821	4060	4035	4020	3995	3980	4027	3987	60	1200	500	2880	5	1	12000000	484	7.37	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4120	-2.18	20250113	3910	3.07	20250102	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	177543	N	N	N	N
54	20250116	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	15	2	0.37	15266950	3794	73.20	4020	4025	4015	5210	2810	4010	4023.97	1.48	-2822	4060	4035	4020	3995	3980	4027	3987	60	1200	500	2880	5	1	12000000	483	7.36	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4120	-2.31	20250113	3910	2.94	20250102	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	177543	N	N	N	N
55	20250116	110232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	15	2	0.37	14916780	3707	71.52	4020	4025	4015	5210	2810	4010	4023.95	1.48	-2822	4060	4035	4020	3995	3980	4027	3987	60	1200	500	2880	5	1	12000000	483	7.36	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4120	-2.31	20250113	3910	2.94	20250102	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	177543	N	N	N	N
56	20250116	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	10	2	0.25	13634080	3388	65.37	4020	4025	4015	5210	2810	4010	4024.23	1.48	-2820	4060	4035	4020	3995	3980	4027	3987	60	1200	500	2880	5	1	12000000	482	7.35	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4120	-2.43	20250113	3910	2.81	20250102	5740	-29.97	20240718	3700	8.65	20241209	0.38	N	008370	500	60 억	177543	N	N	N	N
57	20250116	090232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	10	2	0.25	28140	7	0.14	4020	4020	4020	5210	2810	4010	4020.00	1.48	0	4060	4035	4020	3995	3980	4027	3987	60	1200	500	2880	5	1	12000000	482	7.35	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4120	-2.43	20250113	3910	2.81	20250102	5740	-29.97	20240718	3700	8.65	20241209	0.38	N	008370	500	60 억	177543	N	N	N	N
58	20250115	160232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-15	5	-0.37	20703785	5158	41.45	4025	4045	4005	5230	2820	4025	4013.92	1.48	-460	4081	4052	4021	3992	3961	4067	4007	60	1205	500	2890	5	1	12000000	481	7.33	0.52	12	0.04	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4120	-2.67	20250113	3910	2.56	20250102	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	178003	N	N	N	N
59	20250115	150233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-15	5	-0.37	15153930	3774	30.33	4025	4045	4005	5230	2820	4025	4015.35	1.48	-492	4081	4052	4021	3992	3961	4067	4007	60	1205	500	2890	5	1	12000000	481	7.33	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4120	-2.67	20250113	3910	2.56	20250102	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	178003	N	N	N	N
60	20250115	140233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-20	5	-0.50	6533275	1629	13.09	4025	4030	4005	5230	2820	4025	4010.60	1.48	-176	4081	4052	4021	3992	3961	4067	4007	60	1205	500	2890	5	1	12000000	481	7.32	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4120	-2.79	20250113	3910	2.43	20250102	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	178003	N	N	N	N
61	20250115	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-20	5	-0.50	6393100	1594	12.81	4025	4030	4005	5230	2820	4025	4010.73	1.48	-175	4081	4052	4021	3992	3961	4067	4007	60	1205	500	2890	5	1	12000000	481	7.32	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4120	-2.79	20250113	3910	2.43	20250102	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	178003	N	N	N	N
62	20250115	120232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-20	5	-0.50	6188730	1543	12.40	4025	4030	4005	5230	2820	4025	4010.84	1.48	-175	4081	4052	4021	3992	3961	4067	4007	60	1205	500	2890	5	1	12000000	481	7.32	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4120	-2.79	20250113	3910	2.43	20250102	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	178003	N	N	N	N
63	20250115	110232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-15	5	-0.37	5780160	1441	11.58	4025	4030	4005	5230	2820	4025	4011.21	1.48	-175	4081	4052	4021	3992	3961	4067	4007	60	1205	500	2890	5	1	12000000	481	7.33	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4120	-2.67	20250113	3910	2.56	20250102	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	178003	N	N	N	N
64	20250115	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-20	5	-0.50	2110760	526	4.23	4025	4030	4005	5230	2820	4025	4012.85	1.48	-175	4081	4052	4021	3992	3961	4067	4007	60	1205	500	2890	5	1	12000000	481	7.32	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4120	-2.79	20250113	3910	2.43	20250102	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	178003	N	N	N	N
65	20250115	090232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-15	5	-0.37	521975	130	1.04	4025	4025	4010	5230	2820	4025	4015.19	1.48	-53	4081	4052	4021	3992	3961	4067	4007	60	1205	500	2890	5	1	12000000	481	7.33	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4120	-2.67	20250113	3910	2.56	20250102	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	178003	N	N	N	N
66	20250114	160230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	5	2	0.12	49609775	12382	107.19	4015	4050	3990	5220	2815	4020	4006.60	1.55	-8284	4156	4087	4051	3982	3946	4070	3965	60	1200	500	2890	5	1	12000000	483	7.36	0.52	12	0.10	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4120	-2.31	20250113	3910	2.94	20250102	5740	-29.88	20240718	3700	8.78	20241209	0.40	N	008370	500	60 억	186287	N	N	N	N
67	20250114	150231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-5	5	-0.12	49224205	12286	106.36	4015	4050	3990	5220	2815	4020	4006.53	1.55	-8241	4156	4087	4051	3982	3946	4070	3965	60	1200	500	2890	5	1	12000000	482	7.34	0.52	12	0.10	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4120	-2.55	20250113	3910	2.69	20250102	5740	-30.05	20240718	3700	8.51	20241209	0.40	N	008370	500	60 억	186287	N	N	N	N
68	20250114	140231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-5	5	-0.12	46975890	11727	101.52	4015	4050	3990	5220	2815	4020	4005.79	1.55	-8110	4156	4087	4051	3982	3946	4070	3965	60	1200	500	2890	5	1	12000000	482	7.34	0.52	12	0.10	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4120	-2.55	20250113	3910	2.69	20250102	5740	-30.05	20240718	3700	8.51	20241209	0.40	N	008370	500	60 억	186287	N	N	N	N
69	20250114	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-15	5	-0.37	43964025	10978	95.04	4015	4035	3990	5220	2815	4020	4004.74	1.55	-7863	4156	4087	4051	3982	3946	4070	3965	60	1200	500	2890	5	1	12000000	481	7.32	0.52	12	0.09	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4120	-2.79	20250113	3910	2.43	20250102	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	186287	N	N	N	N
70	20250114	120231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-10	5	-0.25	42517310	10617	91.91	4015	4035	3990	5220	2815	4020	4004.64	1.55	-7669	4156	4087	4051	3982	3946	4070	3965	60	1200	500	2890	5	1	12000000	481	7.33	0.52	12	0.09	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4120	-2.67	20250113	3910	2.56	20250102	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	186287	N	N	N	N
71	20250114	110232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-10	5	-0.25	39629220	9898	85.69	4015	4035	3990	5220	2815	4020	4003.76	1.55	-7116	4156	4087	4051	3982	3946	4070	3965	60	1200	500	2890	5	1	12000000	481	7.33	0.52	12	0.08	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4120	-2.67	20250113	3910	2.56	20250102	5740	-30.14	20240718	3700	8.38	20241209	0.40	N	008370	500	60 억	186287	N	N	N	N
72	20250114	100230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-15	5	-0.37	15911555	3964	34.32	4015	4035	4005	5220	2815	4020	4014.01	1.55	-2183	4156	4087	4051	3982	3946	4070	3965	60	1200	500	2890	5	1	12000000	481	7.32	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4120	-2.79	20250113	3910	2.43	20250102	5740	-30.23	20240718	3700	8.24	20241209	0.40	N	008370	500	60 억	186287	N	N	N	N
73	20250114	090230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	0	3	0.00	1284920	320	2.77	4015	4020	4015	5220	2815	4020	4015.38	1.55	-67	4156	4087	4051	3982	3946	4070	3965	60	1200	500	2890	5	1	12000000	482	7.35	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4120	-2.43	20250113	3910	2.81	20250102	5740	-29.97	20240718	3700	8.65	20241209	0.40	N	008370	500	60 억	186287	N	N	N	N
74	20250113	160229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-80	5	-1.95	46605230	11550	200.76	4100	4120	4015	5330	2870	4100	4035.09	1.56	-1508	4133	4116	4093	4076	4053	4125	4085	60	1230	500	2950	5	1	12000000	482	7.35	0.52	12	0.10	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4120	-2.43	20250113	3910	2.81	20250102	5740	-29.97	20240718	3700	8.65	20241209	0.41	N	008370	500	60 억	187795	N	N	N	N
75	20250113	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-75	5	-1.83	42461295	10521	182.88	4100	4120	4015	5330	2870	4100	4035.86	1.56	-1281	4133	4116	4093	4076	4053	4125	4085	60	1230	500	2950	5	1	12000000	483	7.36	0.52	12	0.09	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4120	-2.31	20250113	3910	2.94	20250102	5740	-29.88	20240718	3700	8.78	20241209	0.41	N	008370	500	60 억	187795	N	N	N	N
76	20250113	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-70	5	-1.71	41852875	10370	180.25	4100	4120	4015	5330	2870	4100	4035.96	1.56	-1232	4133	4116	4093	4076	4053	4125	4085	60	1230	500	2950	5	1	12000000	484	7.37	0.52	12	0.09	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4120	-2.18	20250113	3910	3.07	20250102	5740	-29.79	20240718	3700	8.92	20241209	0.41	N	008370	500	60 억	187795	N	N	N	N
77	20250113	130226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-80	5	-1.95	35270195	8736	151.85	4100	4120	4015	5330	2870	4100	4037.34	1.56	-333	4133	4116	4093	4076	4053	4125	4085	60	1230	500	2950	5	1	12000000	482	7.35	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4120	-2.43	20250113	3910	2.81	20250102	5740	-29.97	20240718	3700	8.65	20241209	0.41	N	008370	500	60 억	187795	N	N	N	N
78	20250113	120227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-85	5	-2.07	31792895	7871	136.82	4100	4120	4015	5330	2870	4100	4039.24	1.56	94	4133	4116	4093	4076	4053	4125	4085	60	1230	500	2950	5	1	12000000	482	7.34	0.52	12	0.07	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4120	-2.55	20250113	3910	2.69	20250102	5740	-30.05	20240718	3700	8.51	20241209	0.41	N	008370	500	60 억	187795	N	N	N	N
79	20250113	110227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-75	5	-1.83	22654945	5602	97.38	4100	4120	4015	5330	2870	4100	4044.08	1.56	297	4133	4116	4093	4076	4053	4125	4085	60	1230	500	2950	5	1	12000000	483	7.36	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4120	-2.31	20250113	3910	2.94	20250102	5740	-29.88	20240718	3700	8.78	20241209	0.41	N	008370	500	60 억	187795	N	N	N	N
80	20250113	100227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	-50	5	-1.22	5678810	1390	24.16	4100	4120	4050	5330	2870	4100	4085.47	1.56	-291	4133	4116	4093	4076	4053	4125	4085	60	1230	500	2950	5	1	12000000	486	7.40	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4120	-1.70	20250113	3910	3.58	20250102	5740	-29.44	20240718	3700	9.46	20241209	0.41	N	008370	500	60 억	187795	N	N	N	N
81	20250113	090228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	20	2	0.49	3164800	772	13.42	4100	4120	4080	5330	2870	4100	4099.48	1.56	-33	4133	4116	4093	4076	4053	4125	4085	60	1230	500	2950	5	1	12000000	494	7.53	0.53	12	0.01	547.00	7738.00	5740	20240718	-28.22	3700	20241209	11.35	4120	0.00	20250113	3910	5.37	20250102	5740	-28.22	20240718	3700	11.35	20241209	0.41	N	008370	500	60 억	187795	N	N	N	N
82	20250110	160226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4100	15	2	0.37	23336890	5711	105.58	4070	4110	4070	5310	2860	4085	4086.31	1.57	-864	4121	4102	4071	4052	4021	4087	4037	60	1225	500	2940	5	1	12000000	492	7.50	0.53	12	0.05	547.00	7738.00	5740	20240718	-28.57	3700	20241209	10.81	4110	-0.24	20250110	3910	4.86	20250102	5740	-28.57	20240718	3700	10.81	20241209	0.43	N	008370	500	60 억	188659	N	N	N	N
83	20250110	150226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4090	5	2	0.12	23308195	5704	105.45	4070	4110	4070	5310	2860	4085	4086.29	1.57	-863	4121	4102	4071	4052	4021	4087	4037	60	1225	500	2940	5	1	12000000	491	7.48	0.53	12	0.05	547.00	7738.00	5740	20240718	-28.75	3700	20241209	10.54	4110	-0.49	20250110	3910	4.60	20250102	5740	-28.75	20240718	3700	10.54	20241209	0.43	N	008370	500	60 억	188659	N	N	N	N
84	20250110	140226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	-5	5	-0.12	19703405	4823	89.17	4070	4110	4070	5310	2860	4085	4085.30	1.57	-831	4121	4102	4071	4052	4021	4087	4037	60	1225	500	2940	5	1	12000000	490	7.46	0.53	12	0.04	547.00	7738.00	5740	20240718	-28.92	3700	20241209	10.27	4110	-0.73	20250110	3910	4.35	20250102	5740	-28.92	20240718	3700	10.27	20241209	0.43	N	008370	500	60 억	188659	N	N	N	N
85	20250110	130227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4100	15	2	0.37	16184235	3961	73.23	4070	4110	4070	5310	2860	4085	4085.90	1.57	-702	4121	4102	4071	4052	4021	4087	4037	60	1225	500	2940	5	1	12000000	492	7.50	0.53	12	0.03	547.00	7738.00	5740	20240718	-28.57	3700	20241209	10.81	4110	-0.24	20250110	3910	4.86	20250102	5740	-28.57	20240718	3700	10.81	20241209	0.43	N	008370	500	60 억	188659	N	N	N	N
86	20250110	120226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4080	-5	5	-0.12	12993210	3179	58.77	4070	4110	4070	5310	2860	4085	4087.20	1.57	-694	4121	4102	4071	4052	4021	4087	4037	60	1225	500	2940	5	1	12000000	490	7.46	0.53	12	0.03	547.00	7738.00	5740	20240718	-28.92	3700	20241209	10.27	4110	-0.73	20250110	3910	4.35	20250102	5740	-28.92	20240718	3700	10.27	20241209	0.43	N	008370	500	60 억	188659	N	N	N	N
87	20250110	110225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4095	10	2	0.24	9095620	2226	41.15	4070	4095	4070	5310	2860	4085	4086.08	1.57	-426	4121	4102	4071	4052	4021	4087	4037	60	1225	500	2940	5	1	12000000	491	7.49	0.53	12	0.02	547.00	7738.00	5740	20240718	-28.66	3700	20241209	10.68	4100	-0.12	20250107	3910	4.73	20250102	5740	-28.66	20240718	3700	10.68	20241209	0.43	N	008370	500	60 억	188659	N	N	N	N
88	20250110	100226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	-15	5	-0.37	2495570	613	11.33	4070	4080	4070	5310	2860	4085	4071.08	1.57	-405	4121	4102	4071	4052	4021	4087	4037	60	1225	500	2940	5	1	12000000	488	7.44	0.53	12	0.01	547.00	7738.00	5740	20240718	-29.09	3700	20241209	10.00	4100	-0.73	20250107	3910	4.09	20250102	5740	-29.09	20240718	3700	10.00	20241209	0.43	N	008370	500	60 억	188659	N	N	N	N
89	20250110	090227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	-10	5	-0.24	512825	126	2.33	4070	4075	4070	5310	2860	4085	4070.04	1.57	0	4121	4102	4071	4052	4021	4087	4037	60	1225	500	2940	5	1	12000000	489	7.45	0.53	12	0.00	547.00	7738.00	5740	20240718	-29.01	3700	20241209	10.14	4100	-0.61	20250107	3910	4.22	20250102	5740	-29.01	20240718	3700	10.14	20241209	0.43	N	008370	500	60 억	188659	N	N	N	N
90	20250109	160225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4085	35	2	0.86	21790460	5364	166.74	4090	4090	4040	5260	2835	4050	4062.24	1.58	-1149	4103	4076	4053	4026	4003	4065	4015	60	1210	500	2910	5	1	12000000	490	7.47	0.53	12	0.04	547.00	7738.00	5740	20240718	-28.83	3700	20241209	10.41	4100	-0.37	20250107	3910	4.48	20250102	5740	-28.83	20240718	3700	10.41	20241209	0.43	N	008370	500	60 억	189808	N	N	N	N
91	20250109	150226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	20	2	0.49	19061170	4696	145.97	4090	4090	4040	5260	2835	4050	4059.02	1.58	-1146	4103	4076	4053	4026	4003	4065	4015	60	1210	500	2910	5	1	12000000	488	7.44	0.53	12	0.04	547.00	7738.00	5740	20240718	-29.09	3700	20241209	10.00	4100	-0.73	20250107	3910	4.09	20250102	5740	-29.09	20240718	3700	10.00	20241209	0.43	N	008370	500	60 억	189808	N	N	N	N
92	20250109	140226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	20	2	0.49	13927405	3432	106.68	4090	4090	4040	5260	2835	4050	4058.10	1.58	-1039	4103	4076	4053	4026	4003	4065	4015	60	1210	500	2910	5	1	12000000	488	7.44	0.53	12	0.03	547.00	7738.00	5740	20240718	-29.09	3700	20241209	10.00	4100	-0.73	20250107	3910	4.09	20250102	5740	-29.09	20240718	3700	10.00	20241209	0.43	N	008370	500	60 억	189808	N	N	N	N
93	20250109	130226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	0	3	0.00	9563480	2357	73.27	4090	4090	4040	5260	2835	4050	4057.48	1.58	-1017	4103	4076	4053	4026	4003	4065	4015	60	1210	500	2910	5	1	12000000	486	7.40	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4100	-1.22	20250107	3910	3.58	20250102	5740	-29.44	20240718	3700	9.46	20241209	0.43	N	008370	500	60 억	189808	N	N	N	N
94	20250109	120225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	10	2	0.25	7732860	1905	59.22	4090	4090	4040	5260	2835	4050	4059.24	1.58	-1015	4103	4076	4053	4026	4003	4065	4015	60	1210	500	2910	5	1	12000000	487	7.42	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4100	-0.98	20250107	3910	3.84	20250102	5740	-29.27	20240718	3700	9.73	20241209	0.43	N	008370	500	60 억	189808	N	N	N	N
95	20250109	110226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	10	2	0.25	7732860	1905	59.22	4090	4090	4040	5260	2835	4050	4059.24	1.58	-1015	4103	4076	4053	4026	4003	4065	4015	60	1210	500	2910	5	1	12000000	487	7.42	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4100	-0.98	20250107	3910	3.84	20250102	5740	-29.27	20240718	3700	9.73	20241209	0.43	N	008370	500	60 억	189808	N	N	N	N
96	20250109	100225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	5	2	0.12	5652000	1393	43.30	4090	4090	4040	5260	2835	4050	4057.43	1.58	-633	4103	4076	4053	4026	4003	4065	4015	60	1210	500	2910	5	1	12000000	487	7.41	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.36	3700	20241209	9.59	4100	-1.10	20250107	3910	3.71	20250102	5740	-29.36	20240718	3700	9.59	20241209	0.43	N	008370	500	60 억	189808	N	N	N	N
97	20250109	090226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	25	2	0.62	3575835	881	27.39	4090	4090	4040	5260	2835	4050	4058.84	1.58	-415	4103	4076	4053	4026	4003	4065	4015	60	1210	500	2910	5	1	12000000	489	7.45	0.53	12	0.01	547.00	7738.00	5740	20240718	-29.01	3700	20241209	10.14	4100	-0.61	20250107	3910	4.22	20250102	5740	-29.01	20240718	3700	10.14	20241209	0.43	N	008370	500	60 억	189808	N	N	N	N
98	20250108	160223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	10	2	0.25	13008100	3217	40.70	4055	4080	4030	5250	2830	4040	4043.55	1.58	-134	4120	4080	4060	4020	4000	4070	4010	60	1210	500	2900	5	1	12000000	486	7.40	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4100	-1.22	20250107	3910	3.58	20250102	5740	-29.44	20240718	3700	9.46	20241209	0.43	N	008370	500	60 억	189940	N	N	N	N
99	20250108	150224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-5	5	-0.12	12737250	3150	39.85	4055	4080	4030	5250	2830	4040	4043.57	1.58	-130	4120	4080	4060	4020	4000	4070	4010	60	1210	500	2900	5	1	12000000	484	7.38	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4100	-1.59	20250107	3910	3.20	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.43	N	008370	500	60 억	189940	N	N	N	N
100	20250108	140226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	5640480	1393	17.62	4055	4080	4030	5250	2830	4040	4049.16	1.58	-131	4120	4080	4060	4020	4000	4070	4010	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4100	-1.34	20250107	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.43	N	008370	500	60 억	189940	N	N	N	N
101	20250108	130227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	10	2	0.25	5417745	1338	16.93	4055	4080	4030	5250	2830	4040	4049.14	1.58	-131	4120	4080	4060	4020	4000	4070	4010	60	1210	500	2900	5	1	12000000	486	7.40	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4100	-1.22	20250107	3910	3.58	20250102	5740	-29.44	20240718	3700	9.46	20241209	0.43	N	008370	500	60 억	189940	N	N	N	N
102	20250108	120224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	15	2	0.37	4964140	1226	15.51	4055	4080	4030	5250	2830	4040	4049.05	1.58	-119	4120	4080	4060	4020	4000	4070	4010	60	1210	500	2900	5	1	12000000	487	7.41	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.36	3700	20241209	9.59	4100	-1.10	20250107	3910	3.71	20250102	5740	-29.36	20240718	3700	9.59	20241209	0.43	N	008370	500	60 억	189940	N	N	N	N
103	20250108	110224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	25	2	0.62	4590955	1134	14.35	4055	4080	4030	5250	2830	4040	4048.46	1.58	-57	4120	4080	4060	4020	4000	4070	4010	60	1210	500	2900	5	1	12000000	488	7.43	0.53	12	0.01	547.00	7738.00	5740	20240718	-29.18	3700	20241209	9.86	4100	-0.85	20250107	3910	3.96	20250102	5740	-29.18	20240718	3700	9.86	20241209	0.43	N	008370	500	60 억	189940	N	N	N	N
104	20250108	100224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4075	35	2	0.87	4525815	1118	14.14	4055	4080	4030	5250	2830	4040	4048.14	1.58	-54	4120	4080	4060	4020	4000	4070	4010	60	1210	500	2900	5	1	12000000	489	7.45	0.53	12	0.01	547.00	7738.00	5740	20240718	-29.01	3700	20241209	10.14	4100	-0.61	20250107	3910	4.22	20250102	5740	-29.01	20240718	3700	10.14	20241209	0.43	N	008370	500	60 억	189940	N	N	N	N
105	20250108	090227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	15	2	0.37	823165	203	2.57	4055	4055	4055	5250	2830	4040	4055.00	1.58	0	4120	4080	4060	4020	4000	4070	4010	60	1210	500	2900	5	1	12000000	487	7.41	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.36	3700	20241209	9.59	4100	-1.10	20250107	3910	3.71	20250102	5740	-29.36	20240718	3700	9.59	20241209	0.43	N	008370	500	60 억	189940	N	N	N	N
106	20250107	160223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	0	3	0.00	31894910	7868	75.00	4095	4100	4040	5250	2830	4040	4053.75	1.59	-509	4096	4067	4016	3987	3936	4082	4002	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.07	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4100	-1.46	20250107	3910	3.32	20250102	5740	-29.62	20240718	3700	9.19	20241209	0.44	N	008370	500	60 억	190449	N	N	N	N
107	20250107	150224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	29184050	7197	68.60	4095	4100	4040	5250	2830	4040	4055.03	1.59	-384	4096	4067	4016	3987	3936	4082	4002	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4100	-1.34	20250107	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.44	N	008370	500	60 억	190449	N	N	N	N
108	20250107	140222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	26869810	6625	63.15	4095	4100	4040	5250	2830	4040	4055.82	1.59	-479	4096	4067	4016	3987	3936	4082	4002	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4100	-1.34	20250107	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.44	N	008370	500	60 억	190449	N	N	N	N
109	20250107	130224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	24861915	6128	58.41	4095	4100	4040	5250	2830	4040	4057.10	1.59	-479	4096	4067	4016	3987	3936	4082	4002	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4100	-1.34	20250107	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.44	N	008370	500	60 억	190449	N	N	N	N
110	20250107	120224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	22783010	5614	53.51	4095	4100	4040	5250	2830	4040	4058.25	1.59	-479	4096	4067	4016	3987	3936	4082	4002	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4100	-1.34	20250107	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.44	N	008370	500	60 억	190449	N	N	N	N
111	20250107	110222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	17222770	4241	40.43	4095	4100	4040	5250	2830	4040	4061.02	1.59	-479	4096	4067	4016	3987	3936	4082	4002	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4100	-1.34	20250107	3910	3.45	20250102	5740	-29.53	20240718	3700	9.32	20241209	0.44	N	008370	500	60 억	190449	N	N	N	N
112	20250107	100225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	25	2	0.62	12401690	3050	29.07	4095	4100	4045	5250	2830	4040	4066.13	1.59	-478	4096	4067	4016	3987	3936	4082	4002	60	1210	500	2900	5	1	12000000	488	7.43	0.53	12	0.03	547.00	7738.00	5740	20240718	-29.18	3700	20241209	9.86	4100	-0.85	20250107	3910	3.96	20250102	5740	-29.18	20240718	3700	9.86	20241209	0.44	N	008370	500	60 억	190449	N	N	N	N
113	20250107	090224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4095	55	2	1.36	1261310	308	2.94	4095	4100	4085	5250	2830	4040	4095.16	1.59	-208	4096	4067	4016	3987	3936	4082	4002	60	1210	500	2900	5	1	12000000	491	7.49	0.53	12	0.00	547.00	7738.00	5740	20240718	-28.66	3700	20241209	10.68	4100	-0.12	20250107	3910	4.73	20250102	5740	-28.66	20240718	3700	10.68	20241209	0.44	N	008370	500	60 억	190449	N	N	N	N
114	20250106	160222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	75	2	1.89	41906700	10477	32.58	3990	4045	3965	5150	2780	3965	3999.70	1.58	1008	4035	4000	3965	3930	3895	4017	3947	60	1185	500	2850	5	1	12000000	485	7.39	0.52	12	0.09	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4045	-0.12	20250106	3910	3.32	20250102	5740	-29.62	20240718	3700	9.19	20241209	0.44	N	008370	500	60 억	189441	N	N	N	N
115	20250106	150222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	60	2	1.51	39597560	9905	30.80	3990	4045	3965	5150	2780	3965	3997.73	1.58	938	4035	4000	3965	3930	3895	4017	3947	60	1185	500	2850	5	1	12000000	483	7.36	0.52	12	0.08	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4045	-0.49	20250106	3910	2.94	20250102	5740	-29.88	20240718	3700	8.78	20241209	0.44	N	008370	500	60 억	189441	N	N	N	N
116	20250106	140221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	50	2	1.26	29870560	7494	23.30	3990	4015	3965	5150	2780	3965	3985.93	1.58	797	4035	4000	3965	3930	3895	4017	3947	60	1185	500	2850	5	1	12000000	482	7.34	0.52	12	0.06	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4035	-0.50	20250102	3910	2.69	20250102	5740	-30.05	20240718	3700	8.51	20241209	0.44	N	008370	500	60 억	189441	N	N	N	N
117	20250106	130221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	45	2	1.13	27417585	6883	21.40	3990	4010	3965	5150	2780	3965	3983.38	1.58	797	4035	4000	3965	3930	3895	4017	3947	60	1185	500	2850	5	1	12000000	481	7.33	0.52	12	0.06	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4035	-0.62	20250102	3910	2.56	20250102	5740	-30.14	20240718	3700	8.38	20241209	0.44	N	008370	500	60 억	189441	N	N	N	N
118	20250106	120221	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	45	2	1.13	26322855	6610	20.55	3990	4010	3965	5150	2780	3965	3982.28	1.58	802	4035	4000	3965	3930	3895	4017	3947	60	1185	500	2850	5	1	12000000	481	7.33	0.52	12	0.06	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4035	-0.62	20250102	3910	2.56	20250102	5740	-30.14	20240718	3700	8.38	20241209	0.44	N	008370	500	60 억	189441	N	N	N	N
119	20250106	110221	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	30	2	0.76	24372590	6122	19.04	3990	4010	3965	5150	2780	3965	3981.15	1.58	802	4035	4000	3965	3930	3895	4017	3947	60	1185	500	2850	5	1	12000000	479	7.30	0.52	12	0.05	547.00	7738.00	5740	20240718	-30.40	3700	20241209	7.97	4035	-0.99	20250102	3910	2.17	20250102	5740	-30.40	20240718	3700	7.97	20241209	0.44	N	008370	500	60 억	189441	N	N	N	N
120	20250106	100220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	20	2	0.50	17060420	4291	13.34	3990	3990	3965	5150	2780	3965	3975.86	1.58	784	4035	4000	3965	3930	3895	4017	3947	60	1185	500	2850	5	1	12000000	478	7.29	0.51	12	0.04	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4035	-1.24	20250102	3910	1.92	20250102	5740	-30.57	20240718	3700	7.70	20241209	0.44	N	008370	500	60 억	189441	N	N	N	N
121	20250106	090218	57	100.00	KOSDAQ	화학	N	N	N	N	N	3990	25	2	0.63	7751070	1953	6.07	3990	3990	3965	5150	2780	3965	3968.80	1.58	595	4035	4000	3965	3930	3895	4017	3947	60	1185	500	2850	5	1	12000000	479	7.29	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.49	3700	20241209	7.84	4035	-1.12	20250102	3910	2.05	20250102	5740	-30.49	20240718	3700	7.84	20241209	0.44	N	008370	500	60 억	189441	N	N	N	N
122	20250103	160220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3965	25	2	0.63	127241675	32160	87.41	3945	4000	3930	5120	2760	3940	3956.26	1.56	1713	4086	4012	3961	3887	3836	3987	3862	60	1180	500	2830	5	1	12000000	476	7.25	0.51	12	0.27	547.00	7738.00	5740	20240718	-30.92	3700	20241209	7.16	4035	-1.73	20250102	3910	1.41	20250102	5740	-30.92	20240718	3700	7.16	20241209	0.44	N	008370	500	60 억	187728	N	N	N	N
123	20250103	150220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3950	10	2	0.25	120599015	30484	82.85	3945	4000	3930	5120	2760	3940	3956.14	1.56	1819	4086	4012	3961	3887	3836	3987	3862	60	1180	500	2830	5	1	12000000	474	7.22	0.51	12	0.25	547.00	7738.00	5740	20240718	-31.18	3700	20241209	6.76	4035	-2.11	20250102	3910	1.02	20250102	5740	-31.18	20240718	3700	6.76	20241209	0.44	N	008370	500	60 억	187728	N	N	N	N
124	20250103	140220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3960	20	2	0.51	94387095	23834	64.78	3945	4000	3930	5120	2760	3940	3960.19	1.56	934	4086	4012	3961	3887	3836	3987	3862	60	1180	500	2830	5	1	12000000	475	7.24	0.51	12	0.20	547.00	7738.00	5740	20240718	-31.01	3700	20241209	7.03	4035	-1.86	20250102	3910	1.28	20250102	5740	-31.01	20240718	3700	7.03	20241209	0.44	N	008370	500	60 억	187728	N	N	N	N
125	20250103	130220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	45	2	1.14	46680735	11796	32.06	3945	4000	3930	5120	2760	3940	3957.34	1.56	523	4086	4012	3961	3887	3836	3987	3862	60	1180	500	2830	5	1	12000000	478	7.29	0.51	12	0.10	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4035	-1.24	20250102	3910	1.92	20250102	5740	-30.57	20240718	3700	7.70	20241209	0.44	N	008370	500	60 억	187728	N	N	N	N
126	20250103	120220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	40	2	1.02	43386290	10970	29.82	3945	3985	3930	5120	2760	3940	3954.99	1.56	246	4086	4012	3961	3887	3836	3987	3862	60	1180	500	2830	5	1	12000000	478	7.28	0.51	12	0.09	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	4035	-1.36	20250102	3910	1.79	20250102	5740	-30.66	20240718	3700	7.57	20241209	0.44	N	008370	500	60 억	187728	N	N	N	N
127	20250103	110220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3985	45	2	1.14	39049870	9878	26.85	3945	3985	3930	5120	2760	3940	3953.22	1.56	-193	4086	4012	3961	3887	3836	3987	3862	60	1180	500	2830	5	1	12000000	478	7.29	0.51	12	0.08	547.00	7738.00	5740	20240718	-30.57	3700	20241209	7.70	4035	-1.24	20250102	3910	1.92	20250102	5740	-30.57	20240718	3700	7.70	20241209	0.44	N	008370	500	60 억	187728	N	N	N	N
128	20250103	100220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3935	-5	5	-0.13	17336120	4386	11.92	3945	3985	3935	5120	2760	3940	3952.60	1.56	-154	4086	4012	3961	3887	3836	3987	3862	60	1180	500	2830	5	1	12000000	472	7.19	0.51	12	0.04	547.00	7738.00	5740	20240718	-31.45	3700	20241209	6.35	4035	-2.48	20250102	3910	0.64	20250102	5740	-31.45	20240718	3700	6.35	20241209	0.44	N	008370	500	60 억	187728	N	N	N	N
129	20250103	090220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3945	5	2	0.13	142020	36	0.10	3945	3945	3945	5120	2760	3940	3945.00	1.56	-5	4086	4012	3961	3887	3836	3987	3862	60	1180	500	2830	5	1	12000000	473	7.21	0.51	12	0.00	547.00	7738.00	5740	20240718	-31.27	3700	20241209	6.62	4035	-2.23	20250102	3910	0.90	20250102	5740	-31.27	20240718	3700	6.62	20241209	0.44	N	008370	500	60 억	187728	N	N	N	N
130	20250102	160219	57	100.00	KOSDAQ	화학	N	N	N	N	N	3940	-40	5	-1.01	144840055	36771	137.30	3980	4035	3910	5170	2790	3980	3938.98	1.46	10944	4150	4065	4015	3930	3880	4040	3905	60	1190	500	2860	5	1	12000000	473	7.20	0.51	12	0.31	547.00	7738.00	5740	20240718	-31.36	3700	20241209	6.49	4035	-2.35	20250102	3910	0.77	20250102	5740	-31.36	20240718	3700	6.49	20241209	0.43	N	008370	500	60 억	175025	N	N	N	N
131	20250102	150220	57	100.00	KOSDAQ	화학	N	N	N	N	N	3935	-45	5	-1.13	136448975	34640	129.35	3980	4035	3910	5170	2790	3980	3939.06	1.46	10662	4150	4065	4015	3930	3880	4040	3905	60	1190	500	2860	5	1	12000000	472	7.19	0.51	12	0.29	547.00	7738.00	5740	20240718	-31.45	3700	20241209	6.35	4035	-2.48	20250102	3910	0.64	20250102	5740	-31.45	20240718	3700	6.35	20241209	0.43	N	008370	500	60 억	175025	N	N	N	N
132	20250102	140218	57	100.00	KOSDAQ	화학	N	N	N	N	N	3925	-55	5	-1.38	115014225	29217	109.10	3980	4035	3910	5170	2790	3980	3936.55	1.46	10478	4150	4065	4015	3930	3880	4040	3905	60	1190	500	2860	5	1	12000000	471	7.18	0.51	12	0.24	547.00	7738.00	5740	20240718	-31.62	3700	20241209	6.08	4035	-2.73	20250102	3910	0.38	20250102	5740	-31.62	20240718	3700	6.08	20241209	0.43	N	008370	500	60 억	175025	N	N	N	N
133	20250102	130218	57	100.00	KOSDAQ	화학	N	N	N	N	N	3925	-55	5	-1.38	100401725	25519	95.29	3980	4035	3910	5170	2790	3980	3934.39	1.46	10425	4150	4065	4015	3930	3880	4040	3905	60	1190	500	2860	5	1	12000000	471	7.18	0.51	12	0.21	547.00	7738.00	5740	20240718	-31.62	3700	20241209	6.08	4035	-2.73	20250102	3910	0.38	20250102	5740	-31.62	20240718	3700	6.08	20241209	0.43	N	008370	500	60 억	175025	N	N	N	N
134	20250102	120219	57	100.00	KOSDAQ	화학	N	N	N	N	N	3920	-60	5	-1.51	100001875	25417	94.91	3980	4035	3910	5170	2790	3980	3934.45	1.46	10425	4150	4065	4015	3930	3880	4040	3905	60	1190	500	2860	5	1	12000000	470	7.17	0.51	12	0.21	547.00	7738.00	5740	20240718	-31.71	3700	20241209	5.95	4035	-2.85	20250102	3910	0.26	20250102	5740	-31.71	20240718	3700	5.95	20241209	0.43	N	008370	500	60 억	175025	N	N	N	N
135	20250102	110211	57	100.00	KOSDAQ	화학	N	N	N	N	N	3930	-50	5	-1.26	83240490	21146	78.96	3980	4035	3910	5170	2790	3980	3936.47	1.46	10082	4150	4065	4015	3930	3880	4040	3905	60	1190	500	2860	5	1	12000000	472	7.18	0.51	12	0.18	547.00	7738.00	5740	20240718	-31.53	3700	20241209	6.22	4035	-2.60	20250102	3910	0.51	20250102	5740	-31.53	20240718	3700	6.22	20241209	0.43	N	008370	500	60 억	175025	N	N	N	N
136	20250102	100218	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	55	2	1.38	1661975	417	1.56	3980	4035	3980	5170	2790	3980	3985.55	1.46	131	4150	4065	4015	3930	3880	4040	3905	60	1190	500	2860	5	1	12000000	484	7.38	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4035	0.00	20250102	3980	1.38	20250102	5740	-29.70	20240718	3700	9.05	20241209	0.43	N	008370	500	60 억	175025	N	N	N	N
137	20250102	090217	57	100.00	KOSDAQ	화학	N	N	N	N	N	3980	0	3	0.00	0	0	0.00	0	0	0	5170	2790	3980	0.00	1.46	0	4150	4065	4015	3930	3880	4040	3905	60	1190	500	2860	5	1	12000000	478	7.28	0.51	12	0.00	547.00	7738.00	5740	20240718	-30.66	3700	20241209	7.57	0	0.00	0	0	0.00	0	5740	-30.66	20240718	3700	7.57	20241209	0.43	N	008370	500	60 억	175025	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History