KissMeData/008370/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

63 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	20250331	161634	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	0	3	0.00	60247055	15064	350.08	4000	4060	3980	5200	2805	4005	3999.41	1.53	-2047	4031	4017	4011	3997	3991	4015	3995	60	1195	500	2880	5	1	12000000	481	6.77	0.49	12	0.13	592.00	8126.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.37	Y	008370	500	60 억	183916	N	N	N	N
3	20250331	151510	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	45	2	1.12	59938670	14987	348.29	4000	4060	3980	5200	2805	4005	3999.38	1.53	-1970	4031	4017	4011	3997	3991	4015	3995	60	1195	500	2880	5	1	12000000	486	6.84	0.50	12	0.12	592.00	8126.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.37	Y	008370	500	60 억	183916	N	N	N	N
4	20250331	120639	57	100.00	KOSDAQ	화학	N	N	N	N	N	3995	-10	5	-0.25	43873485	10970	254.94	4000	4060	3980	5200	2805	4005	3999.41	1.53	-1496	4031	4017	4011	3997	3991	4015	3995	60	1195	500	2880	5	1	12000000	479	6.75	0.49	12	0.09	592.00	8126.00	5740	20240718	-30.40	3700	20241209	7.97	4260	-6.22	20250123	3870	3.23	20250203	5740	-30.40	20240718	3700	7.97	20241209	0.37	Y	008370	500	60 억	183916	N	N	N	N
5	20250331	091156	57	100.00	KOSDAQ	화학	N	N	N	N	N	4000	-5	5	-0.12	2244010	561	13.04	4000	4002	4000	5200	2805	4005	4000.02	1.53	-153	4031	4017	4011	3997	3991	4015	3995	60	1195	500	2880	5	1	12000000	480	6.76	0.49	12	0.00	592.00	8126.00	5740	20240718	-30.31	3700	20241209	8.11	4260	-6.10	20250123	3870	3.36	20250203	5740	-30.31	20240718	3700	8.11	20241209	0.37	Y	008370	500	60 억	183916	N	N	N	N
6	20250328	160236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-10	5	-0.25	17259216	4303	65.84	4010	4025	4005	5210	2815	4015	4010.98	1.49	-1698	4068	4041	4028	4001	3988	4035	3995	60	1195	500	2890	5	1	12000000	481	7.32	0.52	12	0.04	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.37	N	008370	500	60 억	178814	N	N	N	N
7	20250328	150238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-5	5	-0.12	12911441	3218	49.24	4010	4025	4005	5210	2815	4015	4012.26	1.49	-1685	4068	4041	4028	4001	3988	4035	3995	60	1195	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	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.37	N	008370	500	60 억	178814	N	N	N	N
8	20250328	140238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-5	5	-0.12	11541486	2876	44.00	4010	4025	4010	5210	2815	4015	4013.03	1.49	-1363	4068	4041	4028	4001	3988	4035	3995	60	1195	500	2890	5	1	12000000	481	7.33	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.37	N	008370	500	60 억	178814	N	N	N	N
9	20250328	130237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-5	5	-0.12	9295886	2316	35.43	4010	4025	4010	5210	2815	4015	4013.77	1.49	-1174	4068	4041	4028	4001	3988	4035	3995	60	1195	500	2890	5	1	12000000	481	7.33	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.37	N	008370	500	60 억	178814	N	N	N	N
10	20250328	120237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	5	2	0.12	6982116	1739	26.61	4010	4025	4010	5210	2815	4015	4015.02	1.49	-628	4068	4041	4028	4001	3988	4035	3995	60	1195	500	2890	5	1	12000000	482	7.35	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.37	N	008370	500	60 억	178814	N	N	N	N
11	20250328	110236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	0	3	0.00	4801871	1196	18.30	4010	4025	4010	5210	2815	4015	4014.94	1.49	-627	4068	4041	4028	4001	3988	4035	3995	60	1195	500	2890	5	1	12000000	482	7.34	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.37	N	008370	500	60 억	178814	N	N	N	N
12	20250328	100238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	0	3	0.00	2640309	658	10.07	4010	4025	4010	5210	2815	4015	4012.63	1.49	-349	4068	4041	4028	4001	3988	4035	3995	60	1195	500	2890	5	1	12000000	482	7.34	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.37	N	008370	500	60 억	178814	N	N	N	N
13	20250328	090239	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-5	5	-0.12	84210	21	0.32	4010	4010	4010	5210	2815	4015	4010.00	1.49	0	4068	4041	4028	4001	3988	4035	3995	60	1195	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	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.37	N	008370	500	60 억	178814	N	N	N	N
14	20250327	160237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-5	5	-0.12	26298085	6536	110.72	4040	4055	4015	5220	2815	4020	4023.57	1.50	-1610	4060	4040	4025	4005	3990	4032	3997	60	1200	500	2890	5	1	12000000	482	7.34	0.52	12	0.05	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.38	N	008370	500	60 억	180424	N	N	N	N
15	20250327	150237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	0	3	0.00	22447695	5577	94.48	4040	4055	4015	5220	2815	4020	4025.05	1.50	-1599	4060	4040	4025	4005	3990	4032	3997	60	1200	500	2890	5	1	12000000	482	7.35	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.38	N	008370	500	60 억	180424	N	N	N	N
16	20250327	140236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	5	2	0.12	16153825	4010	67.93	4040	4055	4020	5220	2815	4020	4028.39	1.50	-1336	4060	4040	4025	4005	3990	4032	3997	60	1200	500	2890	5	1	12000000	483	7.36	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	180424	N	N	N	N
17	20250327	130235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	0	3	0.00	11862315	2944	49.87	4040	4045	4020	5220	2815	4020	4029.32	1.50	-1106	4060	4040	4025	4005	3990	4032	3997	60	1200	500	2890	5	1	12000000	482	7.35	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.38	N	008370	500	60 억	180424	N	N	N	N
18	20250327	120238	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	15	2	0.37	10797000	2679	45.38	4040	4045	4020	5220	2815	4020	4030.24	1.50	-841	4060	4040	4025	4005	3990	4032	3997	60	1200	500	2890	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	180424	N	N	N	N
19	20250327	110239	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	20	2	0.50	9719625	2411	40.84	4040	4045	4020	5220	2815	4020	4031.37	1.50	-579	4060	4040	4025	4005	3990	4032	3997	60	1200	500	2890	5	1	12000000	485	7.39	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	180424	N	N	N	N
20	20250327	100236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	15	2	0.37	5543105	1375	23.29	4040	4040	4020	5220	2815	4020	4031.35	1.50	-319	4060	4040	4025	4005	3990	4032	3997	60	1200	500	2890	5	1	12000000	484	7.38	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	180424	N	N	N	N
21	20250327	090237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	5	2	0.12	2357520	584	9.89	4040	4040	4025	5220	2815	4020	4036.85	1.50	-183	4060	4040	4025	4005	3990	4032	3997	60	1200	500	2890	5	1	12000000	483	7.36	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	180424	N	N	N	N
22	20250326	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-20	5	-0.50	23729300	5903	105.81	4040	4045	4010	5250	2830	4040	4019.87	1.52	-1472	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	482	7.35	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.37	N	008370	500	60 억	181898	N	N	N	N
23	20250326	150233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-25	5	-0.62	21827735	5430	97.33	4040	4045	4010	5250	2830	4040	4019.84	1.52	-1070	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	482	7.34	0.52	12	0.05	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.37	N	008370	500	60 억	181898	N	N	N	N
24	20250326	140235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-25	5	-0.62	20020985	4980	89.26	4040	4045	4010	5250	2830	4040	4020.28	1.52	-1070	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	482	7.34	0.52	12	0.04	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.37	N	008370	500	60 억	181898	N	N	N	N
25	20250326	130236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-15	5	-0.37	16500755	4104	73.56	4040	4045	4010	5250	2830	4040	4020.65	1.52	-809	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	483	7.36	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.37	N	008370	500	60 억	181898	N	N	N	N
26	20250326	120236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-30	5	-0.74	11995830	2984	53.49	4040	4045	4010	5250	2830	4040	4020.05	1.52	-549	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	481	7.33	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.37	N	008370	500	60 억	181898	N	N	N	N
27	20250326	110235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-15	5	-0.37	6051205	1504	26.96	4040	4045	4020	5250	2830	4040	4023.41	1.52	-341	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	483	7.36	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.37	N	008370	500	60 억	181898	N	N	N	N
28	20250326	100237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-20	5	-0.50	2753910	684	12.26	4040	4045	4020	5250	2830	4040	4026.18	1.52	-23	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	482	7.35	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.37	N	008370	500	60 억	181898	N	N	N	N
29	20250326	090235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	0	3	0.00	0	0	0.00	0	0	0	5250	2830	4040	0.00	1.52	0	4066	4052	4031	4017	3996	4060	4025	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.37	N	008370	500	60 억	181898	N	N	N	N
30	20250325	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	10	2	0.25	22446025	5579	121.87	4025	4045	4010	5230	2825	4030	4023.31	1.53	-1647	4066	4047	4036	4017	4006	4057	4027	60	1200	500	2900	5	1	12000000	485	7.39	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.36	N	008370	500	60 억	183663	N	N	N	N
31	20250325	150236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	15	2	0.37	20897915	5196	113.50	4025	4045	4010	5230	2825	4030	4021.92	1.53	-1527	4066	4047	4036	4017	4006	4057	4027	60	1200	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	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.36	N	008370	500	60 억	183663	N	N	N	N
32	20250325	140235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-10	5	-0.25	16516485	4107	89.71	4025	4040	4010	5230	2825	4030	4021.54	1.53	-1178	4066	4047	4036	4017	4006	4057	4027	60	1200	500	2900	5	1	12000000	482	7.35	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.36	N	008370	500	60 억	183663	N	N	N	N
33	20250325	130235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-5	5	-0.12	15378825	3824	83.53	4025	4040	4010	5230	2825	4030	4021.66	1.53	-917	4066	4047	4036	4017	4006	4057	4027	60	1200	500	2900	5	1	12000000	483	7.36	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.36	N	008370	500	60 억	183663	N	N	N	N
34	20250325	120235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4020	-10	5	-0.25	14565775	3622	79.12	4025	4040	4010	5230	2825	4030	4021.47	1.53	-715	4066	4047	4036	4017	4006	4057	4027	60	1200	500	2900	5	1	12000000	482	7.35	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.97	3700	20241209	8.65	4260	-5.63	20250123	3870	3.88	20250203	5740	-29.97	20240718	3700	8.65	20241209	0.36	N	008370	500	60 억	183663	N	N	N	N
35	20250325	110235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	0	3	0.00	8884150	2209	48.25	4025	4040	4010	5230	2825	4030	4021.80	1.53	-302	4066	4047	4036	4017	4006	4057	4027	60	1200	500	2900	5	1	12000000	484	7.37	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.36	N	008370	500	60 억	183663	N	N	N	N
36	20250325	100241	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-5	5	-0.12	7457575	1855	40.52	4025	4040	4010	5230	2825	4030	4020.26	1.53	-198	4066	4047	4036	4017	4006	4057	4027	60	1200	500	2900	5	1	12000000	483	7.36	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.36	N	008370	500	60 억	183663	N	N	N	N
37	20250325	090236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	10	2	0.25	936250	233	5.09	4025	4040	4010	5230	2825	4030	4018.24	1.53	0	4066	4047	4036	4017	4006	4057	4027	60	1200	500	2900	5	1	12000000	485	7.39	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.36	N	008370	500	60 억	183663	N	N	N	N
38	20250324	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-10	5	-0.25	18478749	4578	70.00	4025	4055	4025	5250	2830	4040	4036.42	1.53	-2259	4053	4046	4033	4026	4013	4050	4030	60	1210	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	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.37	N	008370	500	60 억	183265	N	N	N	N
39	20250324	150236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-5	5	-0.12	16165469	4004	61.22	4025	4055	4025	5250	2830	4040	4037.33	1.53	-1742	4053	4046	4033	4026	4013	4050	4030	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	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.37	N	008370	500	60 억	183265	N	N	N	N
40	20250324	140235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-5	5	-0.12	13673699	3386	51.77	4025	4055	4025	5250	2830	4040	4038.30	1.53	-1521	4053	4046	4033	4026	4013	4050	4030	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	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.37	N	008370	500	60 억	183265	N	N	N	N
41	20250324	130236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	5	2	0.12	12091979	2994	45.78	4025	4055	4025	5250	2830	4040	4038.74	1.53	-1129	4053	4046	4033	4026	4013	4050	4030	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.37	N	008370	500	60 억	183265	N	N	N	N
42	20250324	120236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	0	3	0.00	11922124	2952	45.14	4025	4055	4025	5250	2830	4040	4038.66	1.53	-1117	4053	4046	4033	4026	4013	4050	4030	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.37	N	008370	500	60 억	183265	N	N	N	N
43	20250324	110235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-5	5	-0.12	9663704	2393	36.59	4025	4055	4025	5250	2830	4040	4038.32	1.53	-834	4053	4046	4033	4026	4013	4050	4030	60	1210	500	2900	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.37	N	008370	500	60 억	183265	N	N	N	N
44	20250324	100235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	10	2	0.25	1881504	466	7.13	4025	4055	4025	5250	2830	4040	4037.56	1.53	-361	4053	4046	4033	4026	4013	4050	4030	60	1210	500	2900	5	1	12000000	486	7.40	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.37	N	008370	500	60 억	183265	N	N	N	N
45	20250324	090235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-15	5	-0.37	470925	117	1.79	4025	4025	4025	5250	2830	4040	4025.00	1.53	-17	4053	4046	4033	4026	4013	4050	4030	60	1210	500	2900	5	1	12000000	483	7.36	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.37	N	008370	500	60 억	183265	N	N	N	N
46	20250321	160235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	10	2	0.25	26332450	6540	121.86	4025	4040	4020	5230	2825	4030	4026.37	1.53	-3176	4086	4057	4041	4012	3996	4072	4027	60	1200	500	2900	5	1	12000000	485	7.39	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	183043	N	N	N	N
47	20250321	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	0	3	0.00	22552305	5602	104.38	4025	4035	4020	5230	2825	4030	4025.76	1.53	-2907	4086	4057	4041	4012	3996	4072	4027	60	1200	500	2900	5	1	12000000	484	7.37	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	183043	N	N	N	N
48	20250321	140234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-5	5	-0.12	20648120	5129	95.57	4025	4035	4020	5230	2825	4030	4025.76	1.53	-2656	4086	4057	4041	4012	3996	4072	4027	60	1200	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	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	183043	N	N	N	N
49	20250321	130235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	0	3	0.00	19526505	4850	90.37	4025	4035	4020	5230	2825	4030	4026.08	1.53	-2389	4086	4057	4041	4012	3996	4072	4027	60	1200	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	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	183043	N	N	N	N
50	20250321	120236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-5	5	-0.12	16441705	4084	76.09	4025	4035	4020	5230	2825	4030	4025.88	1.53	-1909	4086	4057	4041	4012	3996	4072	4027	60	1200	500	2900	5	1	12000000	483	7.36	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	183043	N	N	N	N
51	20250321	110234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	0	3	0.00	15352250	3813	71.05	4025	4035	4025	5230	2825	4030	4026.29	1.53	-1641	4086	4057	4041	4012	3996	4072	4027	60	1200	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	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	183043	N	N	N	N
52	20250321	100236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-5	5	-0.12	7968490	1979	36.87	4025	4035	4025	5230	2825	4030	4026.52	1.53	-1575	4086	4057	4041	4012	3996	4072	4027	60	1200	500	2900	5	1	12000000	483	7.36	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	183043	N	N	N	N
53	20250321	090237	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	0	3	0.00	1063830	264	4.92	4025	4030	4025	5230	2825	4030	4029.66	1.53	-248	4086	4057	4041	4012	3996	4072	4027	60	1200	500	2900	5	1	12000000	484	7.37	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	183043	N	N	N	N
54	20250320	160234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	20707254	5128	66.59	4025	4070	4025	5240	2825	4035	4038.08	1.54	-1844	4068	4051	4038	4021	4008	4060	4030	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	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	184887	N	N	N	N
55	20250320	150235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	5	2	0.12	17293614	4281	55.59	4025	4070	4025	5240	2825	4035	4039.62	1.54	-1802	4068	4051	4038	4021	4008	4060	4030	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	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	184887	N	N	N	N
56	20250320	140236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	12968659	3214	41.73	4025	4065	4025	5240	2825	4035	4035.05	1.54	-1467	4068	4051	4038	4021	4008	4060	4030	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	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	184887	N	N	N	N
57	20250320	130236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	11637914	2884	37.45	4025	4065	4025	5240	2825	4035	4035.34	1.54	-1231	4068	4051	4038	4021	4008	4060	4030	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	184887	N	N	N	N
58	20250320	120235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	25	2	0.62	8045884	1994	25.89	4025	4065	4025	5240	2825	4035	4035.05	1.54	-985	4068	4051	4038	4021	4008	4060	4030	60	1205	500	2900	5	1	12000000	487	7.42	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4260	-4.69	20250123	3870	4.91	20250203	5740	-29.27	20240718	3700	9.73	20241209	0.38	N	008370	500	60 억	184887	N	N	N	N
59	20250320	110235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	5743479	1424	18.49	4025	4065	4025	5240	2825	4035	4033.34	1.54	-618	4068	4051	4038	4021	4008	4060	4030	60	1205	500	2900	5	1	12000000	484	7.37	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	184887	N	N	N	N
60	20250320	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	3528294	875	11.36	4025	4065	4025	5240	2825	4035	4032.34	1.54	-419	4068	4051	4038	4021	4008	4060	4030	60	1205	500	2900	5	1	12000000	484	7.37	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	184887	N	N	N	N
61	20250320	090236	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	30	2	0.74	1428965	355	4.61	4025	4065	4025	5240	2825	4035	4025.25	1.54	-51	4068	4051	4038	4021	4008	4060	4030	60	1205	500	2900	5	1	12000000	488	7.43	0.53	12	0.00	547.00	7738.00	5740	20240718	-29.18	3700	20241209	9.86	4260	-4.58	20250123	3870	5.04	20250203	5740	-29.18	20240718	3700	9.86	20241209	0.38	N	008370	500	60 억	184887	N	N	N	N
62	20250319	160234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	31041802	7701	144.86	4025	4055	4025	5240	2825	4035	4030.88	1.40	-1515	4068	4051	4038	4021	4008	4045	4015	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	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	168002	N	N	N	N
63	20250319	150235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	28826587	7152	134.54	4025	4055	4025	5240	2825	4035	4030.56	1.40	-1415	4068	4051	4038	4021	4008	4045	4015	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	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	168002	N	N	N	N
64	20250319	140234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	26372722	6543	123.08	4025	4055	4025	5240	2825	4035	4030.68	1.40	-1319	4068	4051	4038	4021	4008	4045	4015	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	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	168002	N	N	N	N
65	20250319	130234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	21516147	5337	100.40	4025	4055	4025	5240	2825	4035	4031.51	1.40	-937	4068	4051	4038	4021	4008	4045	4015	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	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	168002	N	N	N	N
66	20250319	120234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	18774960	4657	87.60	4025	4055	4025	5240	2825	4035	4031.56	1.40	-651	4068	4051	4038	4021	4008	4045	4015	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	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	168002	N	N	N	N
67	20250319	110234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-10	5	-0.25	17590140	4363	82.07	4025	4055	4025	5240	2825	4035	4031.66	1.40	-437	4068	4051	4038	4021	4008	4045	4015	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	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	168002	N	N	N	N
68	20250319	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	5	2	0.12	3672330	910	17.12	4025	4055	4025	5240	2825	4035	4035.53	1.40	-434	4068	4051	4038	4021	4008	4045	4015	60	1205	500	2900	5	1	12000000	485	7.39	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	168002	N	N	N	N
69	20250319	090235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	20	2	0.50	788990	196	3.69	4025	4055	4025	5240	2825	4035	4025.46	1.40	-31	4068	4051	4038	4021	4008	4045	4015	60	1205	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	4260	-4.81	20250123	3870	4.78	20250203	5740	-29.36	20240718	3700	9.59	20241209	0.38	N	008370	500	60 억	168002	N	N	N	N
70	20250318	160233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	10	2	0.25	21463382	5316	123.46	4055	4055	4025	5230	2820	4025	4037.51	1.41	-2071	4085	4055	4040	4010	3995	4047	4002	60	1205	500	2890	5	1	12000000	484	7.38	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	169710	N	N	N	N
71	20250318	150235	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	25	2	0.62	18531227	4590	106.60	4055	4055	4025	5230	2820	4025	4037.30	1.41	-1888	4085	4055	4040	4010	3995	4047	4002	60	1205	500	2890	5	1	12000000	486	7.40	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.38	N	008370	500	60 억	169710	N	N	N	N
72	20250318	140234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	15	2	0.37	13940667	3453	80.19	4055	4055	4025	5230	2820	4025	4037.26	1.41	-1738	4085	4055	4040	4010	3995	4047	4002	60	1205	500	2890	5	1	12000000	485	7.39	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	169710	N	N	N	N
73	20250318	130233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	15	2	0.37	11713307	2901	67.37	4055	4055	4025	5230	2820	4025	4037.68	1.41	-1386	4085	4055	4040	4010	3995	4047	4002	60	1205	500	2890	5	1	12000000	485	7.39	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	169710	N	N	N	N
74	20250318	120233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	10	2	0.25	10046457	2488	57.78	4055	4055	4025	5230	2820	4025	4037.97	1.41	-1087	4085	4055	4040	4010	3995	4047	4002	60	1205	500	2890	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	169710	N	N	N	N
75	20250318	110233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	5	2	0.12	2949152	732	17.00	4055	4055	4025	5230	2820	4025	4028.90	1.41	-546	4085	4055	4040	4010	3995	4047	4002	60	1205	500	2890	5	1	12000000	484	7.37	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	169710	N	N	N	N
76	20250318	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	10	2	0.25	1361260	338	7.85	4055	4055	4025	5230	2820	4025	4027.40	1.41	-265	4085	4055	4040	4010	3995	4047	4002	60	1205	500	2890	5	1	12000000	484	7.38	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	169710	N	N	N	N
77	20250318	090234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	10	2	0.25	28365	7	0.16	4055	4055	4035	5230	2820	4025	4052.14	1.41	-1	4085	4055	4040	4010	3995	4047	4002	60	1205	500	2890	5	1	12000000	484	7.38	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	169710	N	N	N	N
78	20250317	160234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-10	5	-0.25	17371895	4306	132.74	4070	4070	4025	5240	2825	4035	4034.35	1.42	-1979	4075	4055	4040	4020	4005	4052	4017	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	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	170452	N	N	N	N
79	20250317	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-10	5	-0.25	15500245	3841	118.40	4070	4070	4025	5240	2825	4035	4035.47	1.42	-1851	4075	4055	4040	4020	4005	4052	4017	60	1205	500	2900	5	1	12000000	483	7.36	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	170452	N	N	N	N
80	20250317	140234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	13086240	3242	99.94	4070	4070	4030	5240	2825	4035	4036.47	1.42	-1560	4075	4055	4040	4020	4005	4052	4017	60	1205	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	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	170452	N	N	N	N
81	20250317	130233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	10344340	2562	78.98	4070	4070	4030	5240	2825	4035	4037.60	1.42	-1086	4075	4055	4040	4020	4005	4052	4017	60	1205	500	2900	5	1	12000000	484	7.37	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	170452	N	N	N	N
82	20250317	120233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	7645430	1893	58.35	4070	4070	4030	5240	2825	4035	4038.79	1.42	-926	4075	4055	4040	4020	4005	4052	4017	60	1205	500	2900	5	1	12000000	484	7.37	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	170452	N	N	N	N
83	20250317	110233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	0	3	0.00	4179530	1033	31.84	4070	4070	4035	5240	2825	4035	4046.01	1.42	-386	4075	4055	4040	4020	4005	4052	4017	60	1205	500	2900	5	1	12000000	484	7.38	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	170452	N	N	N	N
84	20250317	100234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	20	2	0.50	1823050	449	13.84	4070	4070	4040	5240	2825	4035	4060.24	1.42	-97	4075	4055	4040	4020	4005	4052	4017	60	1205	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	4260	-4.81	20250123	3870	4.78	20250203	5740	-29.36	20240718	3700	9.59	20241209	0.38	N	008370	500	60 억	170452	N	N	N	N
85	20250317	090234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4070	35	2	0.87	305250	75	2.31	4070	4070	4070	5240	2825	4035	4070.00	1.42	-11	4075	4055	4040	4020	4005	4052	4017	60	1205	500	2900	5	1	12000000	488	7.44	0.53	12	0.00	547.00	7738.00	5740	20240718	-29.09	3700	20241209	10.00	4260	-4.46	20250123	3870	5.17	20250203	5740	-29.09	20240718	3700	10.00	20241209	0.38	N	008370	500	60 억	170452	N	N	N	N
86	20250314	160232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-5	5	-0.12	13048625	3235	58.02	4035	4060	4025	5250	2830	4040	4033.58	1.44	-1883	4086	4062	4046	4022	4006	4075	4035	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	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	172323	N	N	N	N
87	20250314	150234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	10	2	0.25	11406820	2828	50.72	4035	4060	4025	5250	2830	4040	4033.53	1.44	-1645	4086	4062	4046	4022	4006	4075	4035	60	1210	500	2900	5	1	12000000	486	7.40	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.38	N	008370	500	60 억	172323	N	N	N	N
88	20250314	140232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-10	5	-0.25	10922810	2708	48.57	4035	4060	4025	5250	2830	4040	4033.53	1.44	-1577	4086	4062	4046	4022	4006	4075	4035	60	1210	500	2900	5	1	12000000	484	7.37	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	172323	N	N	N	N
89	20250314	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-5	5	-0.12	8212070	2035	36.50	4035	4060	4025	5250	2830	4040	4035.42	1.44	-1203	4086	4062	4046	4022	4006	4075	4035	60	1210	500	2900	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	172323	N	N	N	N
90	20250314	120234	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	0	3	0.00	6078350	1506	27.01	4035	4060	4025	5250	2830	4040	4036.09	1.44	-680	4086	4062	4046	4022	4006	4075	4035	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	172323	N	N	N	N
91	20250314	110232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-15	5	-0.37	5040130	1249	22.40	4035	4060	4025	5250	2830	4040	4035.33	1.44	-643	4086	4062	4046	4022	4006	4075	4035	60	1210	500	2900	5	1	12000000	483	7.36	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	172323	N	N	N	N
92	20250314	100233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	0	3	0.00	2250180	557	9.99	4035	4060	4035	5250	2830	4040	4039.82	1.44	-393	4086	4062	4046	4022	4006	4075	4035	60	1210	500	2900	5	1	12000000	485	7.39	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	172323	N	N	N	N
93	20250314	090233	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	20	2	0.50	677930	168	3.01	4035	4060	4035	5250	2830	4040	4035.30	1.44	-26	4086	4062	4046	4022	4006	4075	4035	60	1210	500	2900	5	1	12000000	487	7.42	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4260	-4.69	20250123	3870	4.91	20250203	5740	-29.27	20240718	3700	9.73	20241209	0.38	N	008370	500	60 억	172323	N	N	N	N
94	20250313	160231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	15	2	0.37	22590130	5576	80.45	4030	4070	4030	5230	2820	4025	4051.31	1.32	-1778	4081	4052	4036	4007	3991	4047	4002	60	1205	500	2890	5	1	12000000	485	7.39	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	158701	N	N	N	N
95	20250313	150232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	10	2	0.25	21084850	5203	75.07	4030	4070	4030	5230	2820	4025	4052.44	1.32	-1762	4081	4052	4036	4007	3991	4047	4002	60	1205	500	2890	5	1	12000000	484	7.38	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	158701	N	N	N	N
96	20250313	140231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	20	2	0.50	19906620	4911	70.86	4030	4070	4030	5230	2820	4025	4053.48	1.32	-1470	4081	4052	4036	4007	3991	4047	4002	60	1205	500	2890	5	1	12000000	485	7.39	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	158701	N	N	N	N
97	20250313	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	15	2	0.37	18924840	4668	67.35	4030	4070	4030	5230	2820	4025	4054.16	1.32	-1240	4081	4052	4036	4007	3991	4047	4002	60	1205	500	2890	5	1	12000000	485	7.39	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	158701	N	N	N	N
98	20250313	120231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	25	2	0.62	17627845	4347	62.72	4030	4070	4030	5230	2820	4025	4055.17	1.32	-921	4081	4052	4036	4007	3991	4047	4002	60	1205	500	2890	5	1	12000000	486	7.40	0.52	12	0.04	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.38	N	008370	500	60 억	158701	N	N	N	N
99	20250313	110232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	35	2	0.87	15552910	3835	55.33	4030	4070	4030	5230	2820	4025	4055.52	1.32	-655	4081	4052	4036	4007	3991	4047	4002	60	1205	500	2890	5	1	12000000	487	7.42	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4260	-4.69	20250123	3870	4.91	20250203	5740	-29.27	20240718	3700	9.73	20241209	0.38	N	008370	500	60 억	158701	N	N	N	N
100	20250313	100231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	35	2	0.87	14254165	3515	50.71	4030	4070	4030	5230	2820	4025	4055.24	1.32	-379	4081	4052	4036	4007	3991	4047	4002	60	1205	500	2890	5	1	12000000	487	7.42	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4260	-4.69	20250123	3870	4.91	20250203	5740	-29.27	20240718	3700	9.73	20241209	0.38	N	008370	500	60 억	158701	N	N	N	N
101	20250313	090232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	0	3	0.00	0	0	0.00	0	0	0	5230	2820	4025	0.00	1.32	0	4081	4052	4036	4007	3991	4047	4002	60	1205	500	2890	5	1	12000000	483	7.36	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	158701	N	N	N	N
102	20250312	160230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-40	5	-0.98	27909470	6923	134.71	4025	4065	4020	5280	2850	4065	4031.41	1.34	-1663	4105	4085	4045	4025	3985	4095	4035	60	1215	500	2920	5	1	12000000	483	7.36	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	160364	N	N	N	N
103	20250312	150232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-35	5	-0.86	26161065	6489	126.27	4025	4065	4020	5280	2850	4065	4031.60	1.34	-1613	4105	4085	4045	4025	3985	4095	4035	60	1215	500	2920	5	1	12000000	484	7.37	0.52	12	0.05	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	160364	N	N	N	N
104	20250312	140231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-35	5	-0.86	15581620	3861	75.13	4025	4065	4025	5280	2850	4065	4035.64	1.34	-1329	4105	4085	4045	4025	3985	4095	4035	60	1215	500	2920	5	1	12000000	484	7.37	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	160364	N	N	N	N
105	20250312	130230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	-15	5	-0.37	14355745	3557	69.22	4025	4065	4025	5280	2850	4065	4035.91	1.34	-1025	4105	4085	4045	4025	3985	4095	4035	60	1215	500	2920	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	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.38	N	008370	500	60 억	160364	N	N	N	N
106	20250312	120231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-30	5	-0.74	11578185	2871	55.87	4025	4065	4025	5280	2850	4065	4032.81	1.34	-905	4105	4085	4045	4025	3985	4095	4035	60	1215	500	2920	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	160364	N	N	N	N
107	20250312	110229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	-20	5	-0.49	7740360	1920	37.36	4025	4065	4025	5280	2850	4065	4031.44	1.34	-455	4105	4085	4045	4025	3985	4095	4035	60	1215	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	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.38	N	008370	500	60 억	160364	N	N	N	N
108	20250312	100230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-40	5	-0.98	6848980	1700	33.08	4025	4060	4025	5280	2850	4065	4028.81	1.34	-341	4105	4085	4045	4025	3985	4095	4035	60	1215	500	2920	5	1	12000000	483	7.36	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	160364	N	N	N	N
109	20250312	090231	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	1.34	0	4105	4085	4045	4025	3985	4095	4035	60	1215	500	2920	5	1	12000000	488	7.43	0.53	12	0.00	547.00	7738.00	5740	20240718	-29.18	3700	20241209	9.86	4260	-4.58	20250123	3870	5.04	20250203	5740	-29.18	20240718	3700	9.86	20241209	0.38	N	008370	500	60 억	160364	N	N	N	N
110	20250311	160229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4065	30	2	0.74	20634124	5139	142.32	4065	4065	4005	5240	2825	4035	4015.20	1.35	-1762	4075	4055	4040	4020	4005	4047	4012	60	1205	500	2900	5	1	12000000	488	7.43	0.53	12	0.04	547.00	7738.00	5740	20240718	-29.18	3700	20241209	9.86	4260	-4.58	20250123	3870	5.04	20250203	5740	-29.18	20240718	3700	9.86	20241209	0.37	N	008370	500	60 억	162126	N	N	N	N
111	20250311	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-5	5	-0.12	18378339	4581	126.86	4065	4065	4005	5240	2825	4035	4011.86	1.35	-1587	4075	4055	4040	4020	4005	4047	4012	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	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.37	N	008370	500	60 억	162126	N	N	N	N
112	20250311	140230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-10	5	-0.25	15996459	3989	110.47	4065	4065	4005	5240	2825	4035	4010.14	1.35	-1244	4075	4055	4040	4020	4005	4047	4012	60	1205	500	2900	5	1	12000000	483	7.36	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.37	N	008370	500	60 억	162126	N	N	N	N
113	20250311	130230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-20	5	-0.50	15157230	3780	104.68	4065	4065	4005	5240	2825	4035	4009.85	1.35	-1149	4075	4055	4040	4020	4005	4047	4012	60	1205	500	2900	5	1	12000000	482	7.34	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.37	N	008370	500	60 억	162126	N	N	N	N
114	20250311	120229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4005	-30	5	-0.74	12865295	3208	88.84	4065	4065	4005	5240	2825	4035	4010.38	1.35	-706	4075	4055	4040	4020	4005	4047	4012	60	1205	500	2900	5	1	12000000	481	7.32	0.52	12	0.03	547.00	7738.00	5740	20240718	-30.23	3700	20241209	8.24	4260	-5.99	20250123	3870	3.49	20250203	5740	-30.23	20240718	3700	8.24	20241209	0.37	N	008370	500	60 억	162126	N	N	N	N
115	20250311	110230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-25	5	-0.62	10532430	2626	72.72	4065	4065	4005	5240	2825	4035	4010.83	1.35	-599	4075	4055	4040	4020	4005	4047	4012	60	1205	500	2900	5	1	12000000	481	7.33	0.52	12	0.02	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.37	N	008370	500	60 억	162126	N	N	N	N
116	20250311	100230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4015	-20	5	-0.50	7063340	1761	48.77	4065	4065	4005	5240	2825	4035	4010.98	1.35	-250	4075	4055	4040	4020	4005	4047	4012	60	1205	500	2900	5	1	12000000	482	7.34	0.52	12	0.01	547.00	7738.00	5740	20240718	-30.05	3700	20241209	8.51	4260	-5.75	20250123	3870	3.75	20250203	5740	-30.05	20240718	3700	8.51	20241209	0.37	N	008370	500	60 억	162126	N	N	N	N
117	20250311	090230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-25	5	-0.62	36145	9	0.25	4065	4065	4010	5240	2825	4035	4016.11	1.35	7	4075	4055	4040	4020	4005	4047	4012	60	1205	500	2900	5	1	12000000	481	7.33	0.52	12	0.00	547.00	7738.00	5740	20240718	-30.14	3700	20241209	8.38	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.37	N	008370	500	60 억	162126	N	N	N	N
118	20250310	160228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	5	2	0.12	14566515	3611	97.07	4060	4060	4025	5230	2825	4030	4033.93	1.37	-1912	4093	4061	4043	4011	3993	4052	4002	60	1200	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	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.37	N	008370	500	60 억	164038	N	N	N	N
119	20250310	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	5	2	0.12	14203365	3521	94.65	4060	4060	4025	5230	2825	4030	4033.90	1.37	-1827	4093	4061	4043	4011	3993	4052	4002	60	1200	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	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.37	N	008370	500	60 억	164038	N	N	N	N
120	20250310	140229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	20	2	0.50	12500620	3099	83.31	4060	4060	4025	5230	2825	4030	4033.76	1.37	-1504	4093	4061	4043	4011	3993	4052	4002	60	1200	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	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.37	N	008370	500	60 억	164038	N	N	N	N
121	20250310	130229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	25	2	0.62	12221210	3030	81.45	4060	4060	4025	5230	2825	4030	4033.40	1.37	-1467	4093	4061	4043	4011	3993	4052	4002	60	1200	500	2900	5	1	12000000	487	7.41	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.36	3700	20241209	9.59	4260	-4.81	20250123	3870	4.78	20250203	5740	-29.36	20240718	3700	9.59	20241209	0.37	N	008370	500	60 억	164038	N	N	N	N
122	20250310	120228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	5	2	0.12	9597735	2380	63.98	4060	4060	4025	5230	2825	4030	4032.66	1.37	-1006	4093	4061	4043	4011	3993	4052	4002	60	1200	500	2900	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.37	N	008370	500	60 억	164038	N	N	N	N
123	20250310	110229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	10	2	0.25	6971455	1729	46.48	4060	4060	4025	5230	2825	4030	4032.07	1.37	-657	4093	4061	4043	4011	3993	4052	4002	60	1200	500	2900	5	1	12000000	485	7.39	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.37	N	008370	500	60 억	164038	N	N	N	N
124	20250310	100229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-5	5	-0.12	2952060	732	19.68	4060	4060	4025	5230	2825	4030	4032.87	1.37	-367	4093	4061	4043	4011	3993	4052	4002	60	1200	500	2900	5	1	12000000	483	7.36	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.37	N	008370	500	60 억	164038	N	N	N	N
125	20250310	090229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	0	3	0.00	0	0	0.00	0	0	0	5230	2825	4030	0.00	1.37	0	4093	4061	4043	4011	3993	4052	4002	60	1200	500	2900	5	1	12000000	484	7.37	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.37	N	008370	500	60 억	164038	N	N	N	N
126	20250307	160228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-20	5	-0.49	15012686	3720	118.17	4075	4075	4025	5260	2835	4050	4035.67	1.37	-526	4096	4072	4056	4032	4016	4065	4025	60	1210	500	2910	5	1	12000000	484	7.37	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.37	N	008370	500	60 억	164564	N	N	N	N
127	20250307	150230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-15	5	-0.37	11726801	2905	92.28	4075	4075	4025	5260	2835	4050	4036.76	1.37	-516	4096	4072	4056	4032	4016	4065	4025	60	1210	500	2910	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.37	N	008370	500	60 억	164564	N	N	N	N
128	20250307	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-15	5	-0.37	7149805	1774	56.35	4075	4075	4025	5260	2835	4050	4030.33	1.37	-355	4096	4072	4056	4032	4016	4065	4025	60	1210	500	2910	5	1	12000000	484	7.38	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.37	N	008370	500	60 억	164564	N	N	N	N
129	20250307	130229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	-15	5	-0.37	6572800	1631	51.81	4075	4075	4025	5260	2835	4050	4029.92	1.37	-355	4096	4072	4056	4032	4016	4065	4025	60	1210	500	2910	5	1	12000000	484	7.38	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.37	N	008370	500	60 억	164564	N	N	N	N
130	20250307	120229	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	-20	5	-0.49	6560695	1628	51.72	4075	4075	4025	5260	2835	4050	4029.91	1.37	-355	4096	4072	4056	4032	4016	4065	4025	60	1210	500	2910	5	1	12000000	484	7.37	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.37	N	008370	500	60 억	164564	N	N	N	N
131	20250307	110228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	-25	5	-0.62	4340990	1077	34.21	4075	4075	4025	5260	2835	4050	4030.63	1.37	-3	4096	4072	4056	4032	4016	4065	4025	60	1210	500	2910	5	1	12000000	483	7.36	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.37	N	008370	500	60 억	164564	N	N	N	N
132	20250307	100228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	0	3	0.00	989750	245	7.78	4075	4075	4035	5260	2835	4050	4039.80	1.37	-3	4096	4072	4056	4032	4016	4065	4025	60	1210	500	2910	5	1	12000000	486	7.40	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.37	N	008370	500	60 억	164564	N	N	N	N
133	20250307	090230	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	0	3	0.00	16225	4	0.13	4075	4075	4050	5260	2835	4050	4056.25	1.37	-3	4096	4072	4056	4032	4016	4065	4025	60	1210	500	2910	5	1	12000000	486	7.40	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.37	N	008370	500	60 억	164564	N	N	N	N
134	20250306	160228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	-10	5	-0.25	12738465	3148	91.91	4080	4080	4040	5270	2845	4060	4046.52	1.32	-413	4090	4075	4050	4035	4010	4082	4042	60	1210	500	2920	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	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.37	N	008370	500	60 억	157977	N	N	N	N
135	20250306	150228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	-15	5	-0.37	10689175	2642	77.14	4080	4080	4040	5270	2845	4060	4045.86	1.32	-380	4090	4075	4050	4035	4010	4082	4042	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	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.37	N	008370	500	60 억	157977	N	N	N	N
136	20250306	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	-5	5	-0.12	6063060	1498	43.74	4080	4080	4040	5270	2845	4060	4047.44	1.32	-291	4090	4075	4050	4035	4010	4082	4042	60	1210	500	2920	5	1	12000000	487	7.41	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.36	3700	20241209	9.59	4260	-4.81	20250123	3870	4.78	20250203	5740	-29.36	20240718	3700	9.59	20241209	0.37	N	008370	500	60 억	157977	N	N	N	N
137	20250306	130227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	-10	5	-0.25	5444165	1345	39.27	4080	4080	4040	5270	2845	4060	4047.71	1.32	-291	4090	4075	4050	4035	4010	4082	4042	60	1210	500	2920	5	1	12000000	486	7.40	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.37	N	008370	500	60 억	157977	N	N	N	N
138	20250306	120228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4047	-13	5	-0.32	2399191	593	17.31	4080	4080	4040	5270	2845	4060	4045.85	1.32	-226	4090	4075	4050	4035	4010	4082	4042	60	1210	500	2920	5	1	12000000	486	7.40	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.49	3700	20241209	9.38	4260	-5.00	20250123	3870	4.57	20250203	5740	-29.49	20240718	3700	9.38	20241209	0.37	N	008370	500	60 억	157977	N	N	N	N
139	20250306	110227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4050	-10	5	-0.25	2002540	495	14.45	4080	4080	4040	5270	2845	4060	4045.54	1.32	-226	4090	4075	4050	4035	4010	4082	4042	60	1210	500	2920	5	1	12000000	486	7.40	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.44	3700	20241209	9.46	4260	-4.93	20250123	3870	4.65	20250203	5740	-29.44	20240718	3700	9.46	20241209	0.37	N	008370	500	60 억	157977	N	N	N	N
140	20250306	100228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4045	-15	5	-0.37	854355	211	6.16	4080	4080	4045	5270	2845	4060	4049.08	1.32	-160	4090	4075	4050	4035	4010	4082	4042	60	1210	500	2920	5	1	12000000	485	7.39	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.53	3700	20241209	9.32	4260	-5.05	20250123	3870	4.52	20250203	5740	-29.53	20240718	3700	9.32	20241209	0.37	N	008370	500	60 억	157977	N	N	N	N
141	20250306	090228	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	0	3	0.00	28520	7	0.20	4080	4080	4060	5270	2845	4060	4074.29	1.32	-2	4090	4075	4050	4035	4010	4082	4042	60	1210	500	2920	5	1	12000000	487	7.42	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4260	-4.69	20250123	3870	4.91	20250203	5740	-29.27	20240718	3700	9.73	20241209	0.37	N	008370	500	60 억	157977	N	N	N	N
142	20250305	160226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	35	2	0.87	13834105	3425	44.20	4025	4065	4025	5230	2820	4025	4039.15	1.32	-106	4095	4060	4035	4000	3975	4077	4017	60	1205	500	2890	5	1	12000000	487	7.42	0.52	12	0.03	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4260	-4.69	20250123	3870	4.91	20250203	5740	-29.27	20240718	3700	9.73	20241209	0.38	N	008370	500	60 억	158083	N	N	N	N
143	20250305	150227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	10	2	0.25	10844665	2688	34.69	4025	4065	4025	5230	2820	4025	4034.47	1.32	-59	4095	4060	4035	4000	3975	4077	4017	60	1205	500	2890	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	158083	N	N	N	N
144	20250305	140225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	10	2	0.25	10340285	2563	33.08	4025	4065	4025	5230	2820	4025	4034.45	1.32	-59	4095	4060	4035	4000	3975	4077	4017	60	1205	500	2890	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	158083	N	N	N	N
145	20250305	130225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	5	2	0.12	9993275	2477	31.97	4025	4065	4025	5230	2820	4025	4034.43	1.32	-59	4095	4060	4035	4000	3975	4077	4017	60	1205	500	2890	5	1	12000000	484	7.37	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.38	N	008370	500	60 억	158083	N	N	N	N
146	20250305	120227	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	10	2	0.25	8512480	2110	27.23	4025	4065	4025	5230	2820	4025	4034.35	1.32	-59	4095	4060	4035	4000	3975	4077	4017	60	1205	500	2890	5	1	12000000	484	7.38	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.38	N	008370	500	60 억	158083	N	N	N	N
147	20250305	110224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	15	2	0.37	6531295	1619	20.90	4025	4065	4025	5230	2820	4025	4034.15	1.32	-59	4095	4060	4035	4000	3975	4077	4017	60	1205	500	2890	5	1	12000000	485	7.39	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.38	N	008370	500	60 억	158083	N	N	N	N
148	20250305	100226	57	100.00	KOSDAQ	화학	N	N	N	N	N	4060	35	2	0.87	3206710	795	10.26	4025	4065	4025	5230	2820	4025	4033.60	1.32	-57	4095	4060	4035	4000	3975	4077	4017	60	1205	500	2890	5	1	12000000	487	7.42	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.27	3700	20241209	9.73	4260	-4.69	20250123	3870	4.91	20250203	5740	-29.27	20240718	3700	9.73	20241209	0.38	N	008370	500	60 억	158083	N	N	N	N
149	20250305	090225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	0	3	0.00	84525	21	0.27	4025	4025	4025	5230	2820	4025	4025.00	1.32	0	4095	4060	4035	4000	3975	4077	4017	60	1205	500	2890	5	1	12000000	483	7.36	0.52	12	0.00	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.38	N	008370	500	60 억	158083	N	N	N	N
150	20250304	160223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4025	10	2	0.25	31215742	7728	97.50	4010	4070	4010	5210	2815	4015	4039.30	1.32	494	4128	4071	4043	3986	3958	4057	3972	60	1195	500	2890	5	1	12000000	483	7.36	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.88	3700	20241209	8.78	4260	-5.52	20250123	3870	4.01	20250203	5740	-29.88	20240718	3700	8.78	20241209	0.44	N	008370	500	60 억	158341	N	N	N	N
151	20250304	150223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4040	25	2	0.62	30253292	7489	94.49	4010	4070	4010	5210	2815	4015	4039.70	1.32	521	4128	4071	4043	3986	3958	4057	3972	60	1195	500	2890	5	1	12000000	485	7.39	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.62	3700	20241209	9.19	4260	-5.16	20250123	3870	4.39	20250203	5740	-29.62	20240718	3700	9.19	20241209	0.44	N	008370	500	60 억	158341	N	N	N	N
152	20250304	140224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4030	15	2	0.37	27792347	6879	86.79	4010	4070	4010	5210	2815	4015	4040.17	1.32	468	4128	4071	4043	3986	3958	4057	3972	60	1195	500	2890	5	1	12000000	484	7.37	0.52	12	0.06	547.00	7738.00	5740	20240718	-29.79	3700	20241209	8.92	4260	-5.40	20250123	3870	4.13	20250203	5740	-29.79	20240718	3700	8.92	20241209	0.44	N	008370	500	60 억	158341	N	N	N	N
153	20250304	130224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	40	2	1.00	11298477	2793	35.24	4010	4070	4010	5210	2815	4015	4045.28	1.32	455	4128	4071	4043	3986	3958	4057	3972	60	1195	500	2890	5	1	12000000	487	7.41	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.36	3700	20241209	9.59	4260	-4.81	20250123	3870	4.78	20250203	5740	-29.36	20240718	3700	9.59	20241209	0.44	N	008370	500	60 억	158341	N	N	N	N
154	20250304	120225	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	40	2	1.00	11067527	2736	34.52	4010	4070	4010	5210	2815	4015	4045.15	1.32	455	4128	4071	4043	3986	3958	4057	3972	60	1195	500	2890	5	1	12000000	487	7.41	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.36	3700	20241209	9.59	4260	-4.81	20250123	3870	4.78	20250203	5740	-29.36	20240718	3700	9.59	20241209	0.44	N	008370	500	60 억	158341	N	N	N	N
155	20250304	110224	57	100.00	KOSDAQ	화학	N	N	N	N	N	4055	40	2	1.00	10378267	2566	32.37	4010	4070	4010	5210	2815	4015	4044.53	1.32	413	4128	4071	4043	3986	3958	4057	3972	60	1195	500	2890	5	1	12000000	487	7.41	0.52	12	0.02	547.00	7738.00	5740	20240718	-29.36	3700	20241209	9.59	4260	-4.81	20250123	3870	4.78	20250203	5740	-29.36	20240718	3700	9.59	20241209	0.44	N	008370	500	60 억	158341	N	N	N	N
156	20250304	100223	57	100.00	KOSDAQ	화학	N	N	N	N	N	4035	20	2	0.50	7020887	1736	21.90	4010	4070	4010	5210	2815	4015	4044.29	1.32	30	4128	4071	4043	3986	3958	4057	3972	60	1195	500	2890	5	1	12000000	484	7.38	0.52	12	0.01	547.00	7738.00	5740	20240718	-29.70	3700	20241209	9.05	4260	-5.28	20250123	3870	4.26	20250203	5740	-29.70	20240718	3700	9.05	20241209	0.44	N	008370	500	60 억	158341	N	N	N	N
157	20250304	090222	57	100.00	KOSDAQ	화학	N	N	N	N	N	4010	-5	5	-0.12	493230	123	1.55	4010	4010	4010	5210	2815	4015	4010.00	1.32	0	4128	4071	4043	3986	3958	4057	3972	60	1195	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	4260	-5.87	20250123	3870	3.62	20250203	5740	-30.14	20240718	3700	8.38	20241209	0.44	N	008370	500	60 억	158341	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History