KissMeData/086710/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15190	420	2	2.84	14406312165	926085	58.97	16030	16500	14870	19200	10340	14770	15556.40	2.96	-53051	16890	15830	14660	13600	12430	16360	14130	61	4430	500	9450	10	1	12203280	1854	20.33	2.31	12	7.59	747.00	6567.00	24200	20240614	-37.23	7670	20240419	98.04	16500	-7.94	20250430	9060	67.66	20250102	24200	-37.23	20240614	8100	87.53	20240430	3.49	Y	086710	500	61 억	361274	N	N	5957	N	N
3	20250430	150710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15210	440	2	2.98	14076029025	904325	57.59	16030	16500	14870	19200	10340	14770	15565.26	2.96	-53282	16890	15830	14660	13600	12430	16360	14130	61	4430	500	9450	10	1	12203280	1856	20.36	2.32	12	7.41	747.00	6567.00	24200	20240614	-37.15	7670	20240419	98.31	16500	-7.82	20250430	9060	67.88	20250102	24200	-37.15	20240614	8100	87.78	20240430	3.49	Y	086710	500	61 억	361274	N	N	20519	N	N
4	20250430	140711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15020	250	2	1.69	13055121035	836483	53.27	16030	16500	15000	19200	10340	14770	15607.19	2.96	-48338	16890	15830	14660	13600	12430	16360	14130	61	4430	500	9450	10	1	12203280	1833	20.11	2.29	12	6.85	747.00	6567.00	24200	20240614	-37.93	7670	20240419	95.83	16500	-8.97	20250430	9060	65.78	20250102	24200	-37.93	20240614	8100	85.43	20240430	3.49	Y	086710	500	61 억	361274	N	N	20519	N	N
5	20250430	130710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15220	450	2	3.05	12585700500	805432	51.29	16030	16500	15000	19200	10340	14770	15626.06	2.96	-43652	16890	15830	14660	13600	12430	16360	14130	61	4430	500	9450	10	1	12203280	1857	20.37	2.32	12	6.60	747.00	6567.00	24200	20240614	-37.11	7670	20240419	98.44	16500	-7.76	20250430	9060	67.99	20250102	24200	-37.11	20240614	8100	87.90	20240430	3.49	Y	086710	500	61 억	361274	N	N	20519	N	N
6	20250430	120713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15300	530	2	3.59	11973135580	765115	48.72	16030	16500	15000	19200	10340	14770	15648.84	2.96	-40943	16890	15830	14660	13600	12430	16360	14130	61	4430	500	9450	10	1	12203280	1867	20.48	2.33	12	6.27	747.00	6567.00	24200	20240614	-36.78	7670	20240419	99.48	16500	-7.27	20250430	9060	68.87	20250102	24200	-36.78	20240614	8100	88.89	20240430	3.49	Y	086710	500	61 억	361274	N	N	20519	N	N
7	20250430	110711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15350	580	2	3.93	11164942075	712704	45.38	16030	16500	15000	19200	10340	14770	15665.65	2.96	-43166	16890	15830	14660	13600	12430	16360	14130	61	4430	500	9450	10	1	12203280	1873	20.55	2.34	12	5.84	747.00	6567.00	24200	20240614	-36.57	7670	20240419	100.13	16500	-6.97	20250430	9060	69.43	20250102	24200	-36.57	20240614	8100	89.51	20240430	3.49	Y	086710	500	61 억	361274	N	N	20519	N	N
8	20250430	100714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15180	410	2	2.78	9000428835	571102	36.37	16030	16500	15050	19200	10340	14770	15759.81	2.96	-36544	16890	15830	14660	13600	12430	16360	14130	61	4430	500	9450	10	1	12203280	1852	20.32	2.31	12	4.68	747.00	6567.00	24200	20240614	-37.27	7670	20240419	97.91	16500	-8.00	20250430	9060	67.55	20250102	24200	-37.27	20240614	8100	87.41	20240430	3.49	Y	086710	500	61 억	361274	N	N	20519	N	N
9	20250430	090714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15720	950	2	6.43	4470977390	279050	17.77	16030	16500	15580	19200	10340	14770	16022.29	2.96	-12115	16890	15830	14660	13600	12430	16360	14130	61	4430	500	9450	10	1	12203280	1918	21.04	2.39	12	2.29	747.00	6567.00	24200	20240614	-35.04	7670	20240419	104.95	16500	-4.73	20250430	9060	73.51	20250102	24200	-35.04	20240614	8100	94.07	20240430	3.49	Y	086710	500	61 억	361274	N	N	20519	N	N
10	20250429	160704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14770	1370	2	10.22	23363737180	1570396	1626.02	13600	15720	13490	17420	9380	13400	14877.63	2.70	11279	13920	13660	13330	13070	12740	13495	12905	61	4020	500	8570	10	1	12203280	1802	19.77	2.25	12	12.87	747.00	6567.00	24200	20240614	-38.97	7670	20240419	92.57	15720	-6.04	20250429	9060	63.02	20250102	24200	-38.97	20240614	8010	84.39	20240429	3.66	Y	086710	500	61 억	328979	N	N	20519	N	N
11	20250429	150707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14680	1280	2	9.55	22671413660	1523451	1577.41	13600	15720	13490	17420	9380	13400	14881.62	2.70	14321	13920	13660	13330	13070	12740	13495	12905	61	4020	500	8570	10	1	12203280	1791	19.65	2.24	12	12.48	747.00	6567.00	24200	20240614	-39.34	7670	20240419	91.40	15720	-6.62	20250429	9060	62.03	20250102	24200	-39.34	20240614	8010	83.27	20240429	3.66	Y	086710	500	61 억	328979	N	N	10813	N	N
12	20250429	140709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14510	1110	2	8.28	20550467820	1377968	1426.78	13600	15720	13490	17420	9380	13400	14913.60	2.70	-13483	13920	13660	13330	13070	12740	13495	12905	61	4020	500	8570	10	1	12203280	1771	19.42	2.21	12	11.29	747.00	6567.00	24200	20240614	-40.04	7670	20240419	89.18	15720	-7.70	20250429	9060	60.15	20250102	24200	-40.04	20240614	8010	81.15	20240429	3.66	Y	086710	500	61 억	328979	N	N	10813	N	N
13	20250429	130708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14130	730	2	5.45	1922322035	138659	143.57	13600	14170	13490	17420	9380	13400	13863.67	2.70	8158	13920	13660	13330	13070	12740	13495	12905	61	4020	500	8570	10	1	12203280	1724	18.92	2.15	12	1.14	747.00	6567.00	24200	20240614	-41.61	7670	20240419	84.22	15190	-6.98	20250418	9060	55.96	20250102	24200	-41.61	20240614	8010	76.40	20240429	3.66	Y	086710	500	61 억	328979	N	N	10813	N	N
14	20250429	120710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14060	660	2	4.93	1678079135	121269	125.56	13600	14170	13490	17420	9380	13400	13837.66	2.70	5148	13920	13660	13330	13070	12740	13495	12905	61	4020	500	8570	10	1	12203280	1716	18.82	2.14	12	0.99	747.00	6567.00	24200	20240614	-41.90	7670	20240419	83.31	15190	-7.44	20250418	9060	55.19	20250102	24200	-41.90	20240614	8010	75.53	20240429	3.66	Y	086710	500	61 억	328979	N	N	10813	N	N
15	20250429	110709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13960	560	2	4.18	962118205	70291	72.78	13600	13970	13490	17420	9380	13400	13687.64	2.70	594	13920	13660	13330	13070	12740	13495	12905	61	4020	500	8570	10	1	12203280	1704	18.69	2.13	12	0.58	747.00	6567.00	24200	20240614	-42.31	7670	20240419	82.01	15190	-8.10	20250418	9060	54.08	20250102	24200	-42.31	20240614	8010	74.28	20240429	3.66	Y	086710	500	61 억	328979	N	N	10813	N	N
16	20250429	100710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13720	320	2	2.39	626809765	45972	47.60	13600	13760	13490	17420	9380	13400	13634.60	2.70	2738	13920	13660	13330	13070	12740	13495	12905	61	4020	500	8570	10	1	12203280	1674	18.37	2.09	12	0.38	747.00	6567.00	24200	20240614	-43.31	7670	20240419	78.88	15190	-9.68	20250418	9060	51.43	20250102	24200	-43.31	20240614	8010	71.29	20240429	3.66	Y	086710	500	61 억	328979	N	N	10813	N	N
17	20250429	090711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13670	270	2	2.01	142346500	10444	10.81	13600	13680	13540	17420	9380	13400	13629.50	2.70	-2098	13920	13660	13330	13070	12740	13495	12905	61	4020	500	8570	10	1	12203280	1668	18.30	2.08	12	0.09	747.00	6567.00	24200	20240614	-43.51	7670	20240419	78.23	15190	-10.01	20250418	9060	50.88	20250102	24200	-43.51	20240614	8010	70.66	20240429	3.66	Y	086710	500	61 억	328979	N	N	10813	N	N
18	20250428	160704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13400	-30	5	-0.22	1275963110	96579	65.93	13580	13590	13000	17450	9410	13430	13211.60	2.60	3198	13870	13650	13380	13160	12890	13760	13270	61	4020	500	8590	10	1	12203280	1635	17.94	2.04	12	0.79	747.00	6567.00	24200	20240614	-44.63	7490	20240417	78.91	15190	-11.78	20250418	9060	47.90	20250102	24200	-44.63	20240614	8010	67.29	20240429	3.57	Y	086710	500	61 억	317030	N	N	10813	N	N
19	20250428	150707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13420	-10	5	-0.07	1209594950	91618	62.55	13580	13590	13000	17450	9410	13430	13202.59	2.60	4773	13870	13650	13380	13160	12890	13760	13270	61	4020	500	8590	10	1	12203280	1638	17.97	2.04	12	0.75	747.00	6567.00	24200	20240614	-44.55	7490	20240417	79.17	15190	-11.65	20250418	9060	48.12	20250102	24200	-44.55	20240614	8010	67.54	20240429	3.57	Y	086710	500	61 억	317030	N	N	12249	N	N
20	20250428	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13270	-160	5	-1.19	941709180	71570	48.86	13580	13590	13000	17450	9410	13430	13157.88	2.60	1427	13870	13650	13380	13160	12890	13760	13270	61	4020	500	8590	10	1	12203280	1619	17.76	2.02	12	0.59	747.00	6567.00	24200	20240614	-45.17	7490	20240417	77.17	15190	-12.64	20250418	9060	46.47	20250102	24200	-45.17	20240614	8010	65.67	20240429	3.57	Y	086710	500	61 억	317030	N	N	12249	N	N
21	20250428	130707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13190	-240	5	-1.79	838879790	63795	43.55	13580	13590	13000	17450	9410	13430	13149.62	2.60	-1179	13870	13650	13380	13160	12890	13760	13270	61	4020	500	8590	10	1	12203280	1610	17.66	2.01	12	0.52	747.00	6567.00	24200	20240614	-45.50	7490	20240417	76.10	15190	-13.17	20250418	9060	45.58	20250102	24200	-45.50	20240614	8010	64.67	20240429	3.57	Y	086710	500	61 억	317030	N	N	12249	N	N
22	20250428	120705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13260	-170	5	-1.27	743745370	56592	38.63	13580	13590	13000	17450	9410	13430	13142.24	2.60	-2888	13870	13650	13380	13160	12890	13760	13270	61	4020	500	8590	10	1	12203280	1618	17.75	2.02	12	0.46	747.00	6567.00	24200	20240614	-45.21	7490	20240417	77.04	15190	-12.71	20250418	9060	46.36	20250102	24200	-45.21	20240614	8010	65.54	20240429	3.57	Y	086710	500	61 억	317030	N	N	12249	N	N
23	20250428	110705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13010	-420	5	-3.13	592407850	45096	30.79	13580	13590	13000	17450	9410	13430	13136.59	2.60	-9701	13870	13650	13380	13160	12890	13760	13270	61	4020	500	8590	10	1	12203280	1588	17.42	1.98	12	0.37	747.00	6567.00	24200	20240614	-46.24	7490	20240417	73.70	15190	-14.35	20250418	9060	43.60	20250102	24200	-46.24	20240614	8010	62.42	20240429	3.57	Y	086710	500	61 억	317030	N	N	12249	N	N
24	20250428	100703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13080	-350	5	-2.61	458056800	34790	23.75	13580	13590	13050	17450	9410	13430	13166.34	2.60	-9419	13870	13650	13380	13160	12890	13760	13270	61	4020	500	8590	10	1	12203280	1596	17.51	1.99	12	0.29	747.00	6567.00	24200	20240614	-45.95	7490	20240417	74.63	15190	-13.89	20250418	9060	44.37	20250102	24200	-45.95	20240614	8010	63.30	20240429	3.57	Y	086710	500	61 억	317030	N	N	12249	N	N
25	20250428	090706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13220	-210	5	-1.56	77651820	5793	3.95	13580	13590	13210	17450	9410	13430	13404.42	2.60	-2113	13870	13650	13380	13160	12890	13760	13270	61	4020	500	8590	10	1	12203280	1613	17.70	2.01	12	0.05	747.00	6567.00	24200	20240614	-45.37	7490	20240417	76.50	15190	-12.97	20250418	9060	45.92	20250102	24200	-45.37	20240614	8010	65.04	20240429	3.57	Y	086710	500	61 억	317030	N	N	12249	N	N
26	20250425	160704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13430	310	2	2.36	1953979875	146482	109.84	13350	13600	13110	17050	9190	13120	13339.37	2.49	25401	14013	13566	13273	12826	12533	13420	12680	61	3930	500	8390	10	1	12203280	1639	17.98	2.05	12	1.20	747.00	6567.00	24200	20240614	-44.50	7410	20240416	81.24	15190	-11.59	20250418	9060	48.23	20250102	24200	-44.50	20240614	8000	67.88	20240426	3.50	Y	086710	500	61 억	304321	N	N	12249	N	N
27	20250425	150707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13400	280	2	2.13	1640702395	123192	92.37	13350	13500	13110	17050	9190	13120	13318.25	2.49	21354	14013	13566	13273	12826	12533	13420	12680	61	3930	500	8390	10	1	12203280	1635	17.94	2.04	12	1.01	747.00	6567.00	24200	20240614	-44.63	7410	20240416	80.84	15190	-11.78	20250418	9060	47.90	20250102	24200	-44.63	20240614	8000	67.50	20240426	3.50	Y	086710	500	61 억	304321	N	N	3780	N	N
28	20250425	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13420	300	2	2.29	1374934570	103397	77.53	13350	13480	13110	17050	9190	13120	13297.63	2.49	12003	14013	13566	13273	12826	12533	13420	12680	61	3930	500	8390	10	1	12203280	1638	17.97	2.04	12	0.85	747.00	6567.00	24200	20240614	-44.55	7410	20240416	81.11	15190	-11.65	20250418	9060	48.12	20250102	24200	-44.55	20240614	8000	67.75	20240426	3.50	Y	086710	500	61 억	304321	N	N	3780	N	N
29	20250425	130709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13230	110	2	0.84	1126150430	84750	63.55	13350	13480	13110	17050	9190	13120	13287.91	2.49	1536	14013	13566	13273	12826	12533	13420	12680	61	3930	500	8390	10	1	12203280	1614	17.71	2.01	12	0.69	747.00	6567.00	24200	20240614	-45.33	7410	20240416	78.54	15190	-12.90	20250418	9060	46.03	20250102	24200	-45.33	20240614	8000	65.38	20240426	3.50	Y	086710	500	61 억	304321	N	N	3780	N	N
30	20250425	120705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13190	70	2	0.53	1025234070	77115	57.82	13350	13480	13110	17050	9190	13120	13294.87	2.49	609	14013	13566	13273	12826	12533	13420	12680	61	3930	500	8390	10	1	12203280	1610	17.66	2.01	12	0.63	747.00	6567.00	24200	20240614	-45.50	7410	20240416	78.00	15190	-13.17	20250418	9060	45.58	20250102	24200	-45.50	20240614	8000	64.88	20240426	3.50	Y	086710	500	61 억	304321	N	N	3780	N	N
31	20250425	110707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13230	110	2	0.84	873383785	65600	49.19	13350	13480	13110	17050	9190	13120	13313.78	2.49	1096	14013	13566	13273	12826	12533	13420	12680	61	3930	500	8390	10	1	12203280	1614	17.71	2.01	12	0.54	747.00	6567.00	24200	20240614	-45.33	7410	20240416	78.54	15190	-12.90	20250418	9060	46.03	20250102	24200	-45.33	20240614	8000	65.38	20240426	3.50	Y	086710	500	61 억	304321	N	N	3780	N	N
32	20250425	100706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13270	150	2	1.14	639691275	47881	35.90	13350	13480	13250	17050	9190	13120	13360.02	2.49	-1905	14013	13566	13273	12826	12533	13420	12680	61	3930	500	8390	10	1	12203280	1619	17.76	2.02	12	0.39	747.00	6567.00	24200	20240614	-45.17	7410	20240416	79.08	15190	-12.64	20250418	9060	46.47	20250102	24200	-45.17	20240614	8000	65.88	20240426	3.50	Y	086710	500	61 억	304321	N	N	3780	N	N
33	20250425	090709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13350	230	2	1.75	90947890	6804	5.10	13350	13390	13350	17050	9190	13120	13366.83	2.49	-2225	14013	13566	13273	12826	12533	13420	12680	61	3930	500	8390	10	1	12203280	1629	17.87	2.03	12	0.06	747.00	6567.00	24200	20240614	-44.83	7410	20240416	80.16	15190	-12.11	20250418	9060	47.35	20250102	24200	-44.83	20240614	8000	66.88	20240426	3.50	Y	086710	500	61 억	304321	N	N	3780	N	N
34	20250424	160655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13120	-140	5	-1.06	1774999200	133364	71.24	13410	13720	12980	17230	9290	13260	13309.44	2.40	6241	14313	13786	13523	12996	12733	13655	12865	61	3970	500	8480	10	1	12203280	1601	17.56	2.00	12	1.09	747.00	6567.00	24200	20240614	-45.79	7410	20240416	77.06	15190	-13.63	20250418	9060	44.81	20250102	24200	-45.79	20240614	8000	64.00	20240426	3.56	Y	086710	500	61 억	292478	N	N	3780	N	N
35	20250424	150704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13080	-180	5	-1.36	1564990190	117257	62.63	13410	13720	13050	17230	9290	13260	13346.67	2.40	1881	14313	13786	13523	12996	12733	13655	12865	61	3970	500	8480	10	1	12203280	1596	17.51	1.99	12	0.96	747.00	6567.00	24200	20240614	-45.95	7410	20240416	76.52	15190	-13.89	20250418	9060	44.37	20250102	24200	-45.95	20240614	8000	63.50	20240426	3.56	Y	086710	500	61 억	292478	N	N	12142	N	N
36	20250424	140705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13230	-30	5	-0.23	1333512030	99636	53.22	13410	13720	13160	17230	9290	13260	13383.84	2.40	-2363	14313	13786	13523	12996	12733	13655	12865	61	3970	500	8480	10	1	12203280	1614	17.71	2.01	12	0.82	747.00	6567.00	24200	20240614	-45.33	7410	20240416	78.54	15190	-12.90	20250418	9060	46.03	20250102	24200	-45.33	20240614	8000	65.38	20240426	3.56	Y	086710	500	61 억	292478	N	N	12142	N	N
37	20250424	130704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13230	-30	5	-0.23	1199947520	89541	47.83	13410	13720	13160	17230	9290	13260	13401.10	2.40	-4963	14313	13786	13523	12996	12733	13655	12865	61	3970	500	8480	10	1	12203280	1614	17.71	2.01	12	0.73	747.00	6567.00	24200	20240614	-45.33	7410	20240416	78.54	15190	-12.90	20250418	9060	46.03	20250102	24200	-45.33	20240614	8000	65.38	20240426	3.56	Y	086710	500	61 억	292478	N	N	12142	N	N
38	20250424	120703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13230	-30	5	-0.23	1043887820	77726	41.52	13410	13720	13220	17230	9290	13260	13430.36	2.40	-7986	14313	13786	13523	12996	12733	13655	12865	61	3970	500	8480	10	1	12203280	1614	17.71	2.01	12	0.64	747.00	6567.00	24200	20240614	-45.33	7410	20240416	78.54	15190	-12.90	20250418	9060	46.03	20250102	24200	-45.33	20240614	8000	65.38	20240426	3.56	Y	086710	500	61 억	292478	N	N	12142	N	N
39	20250424	110703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13280	20	2	0.15	917698995	68214	36.44	13410	13720	13220	17230	9290	13260	13453.24	2.40	-6491	14313	13786	13523	12996	12733	13655	12865	61	3970	500	8480	10	1	12203280	1621	17.78	2.02	12	0.56	747.00	6567.00	24200	20240614	-45.12	7410	20240416	79.22	15190	-12.57	20250418	9060	46.58	20250102	24200	-45.12	20240614	8000	66.00	20240426	3.56	Y	086710	500	61 억	292478	N	N	12142	N	N
40	20250424	100703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13340	80	2	0.60	623092715	46038	24.59	13410	13720	13300	17230	9290	13260	13534.31	2.40	-2859	14313	13786	13523	12996	12733	13655	12865	61	3970	500	8480	10	1	12203280	1628	17.86	2.03	12	0.38	747.00	6567.00	24200	20240614	-44.88	7410	20240416	80.03	15190	-12.18	20250418	9060	47.24	20250102	24200	-44.88	20240614	8000	66.75	20240426	3.56	Y	086710	500	61 억	292478	N	N	12142	N	N
41	20250424	090708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13420	160	2	1.21	58325590	4352	2.32	13410	13430	13350	17230	9290	13260	13402.02	2.40	66	14313	13786	13523	12996	12733	13655	12865	61	3970	500	8480	10	1	12203280	1638	17.97	2.04	12	0.04	747.00	6567.00	24200	20240614	-44.55	7410	20240416	81.11	15190	-11.65	20250418	9060	48.12	20250102	24200	-44.55	20240614	8000	67.75	20240426	3.56	Y	086710	500	61 억	292478	N	N	12142	N	N
42	20250423	160649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13260	-500	5	-3.63	2520480540	187216	160.23	13880	14050	13260	17880	9640	13760	13463.03	2.51	-8235	14526	14142	13916	13532	13306	14030	13420	61	4120	500	8800	10	1	12203280	1618	17.75	2.02	12	1.53	747.00	6567.00	24200	20240614	-45.21	7410	20240416	78.95	15190	-12.71	20250418	9060	46.36	20250102	24200	-45.21	20240614	8000	65.75	20240426	3.63	Y	086710	500	61 억	306020	N	N	12142	N	N
43	20250423	150703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13300	-460	5	-3.34	2223749210	164885	141.11	13880	14050	13290	17880	9640	13760	13486.67	2.51	-6132	14526	14142	13916	13532	13306	14030	13420	61	4120	500	8800	10	1	12203280	1623	17.80	2.03	12	1.35	747.00	6567.00	24200	20240614	-45.04	7410	20240416	79.49	15190	-12.44	20250418	9060	46.80	20250102	24200	-45.04	20240614	8000	66.25	20240426	3.63	Y	086710	500	61 억	306020	N	N	18056	N	N
44	20250423	140701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13350	-410	5	-2.98	1921703250	142221	121.72	13880	14050	13290	17880	9640	13760	13512.09	2.51	-7238	14526	14142	13916	13532	13306	14030	13420	61	4120	500	8800	10	1	12203280	1629	17.87	2.03	12	1.17	747.00	6567.00	24200	20240614	-44.83	7410	20240416	80.16	15190	-12.11	20250418	9060	47.35	20250102	24200	-44.83	20240614	8000	66.88	20240426	3.63	Y	086710	500	61 억	306020	N	N	18056	N	N
45	20250423	130700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13450	-310	5	-2.25	1790135710	132395	113.31	13880	14050	13290	17880	9640	13760	13521.17	2.51	-7212	14526	14142	13916	13532	13306	14030	13420	61	4120	500	8800	10	1	12203280	1641	18.01	2.05	12	1.08	747.00	6567.00	24200	20240614	-44.42	7410	20240416	81.51	15190	-11.45	20250418	9060	48.45	20250102	24200	-44.42	20240614	8000	68.12	20240426	3.63	Y	086710	500	61 억	306020	N	N	18056	N	N
46	20250423	120703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13400	-360	5	-2.62	1662146770	122861	105.15	13880	14050	13290	17880	9640	13760	13528.68	2.51	-6863	14526	14142	13916	13532	13306	14030	13420	61	4120	500	8800	10	1	12203280	1635	17.94	2.04	12	1.01	747.00	6567.00	24200	20240614	-44.63	7410	20240416	80.84	15190	-11.78	20250418	9060	47.90	20250102	24200	-44.63	20240614	8000	67.50	20240426	3.63	Y	086710	500	61 억	306020	N	N	18056	N	N
47	20250423	110703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13410	-350	5	-2.54	1381215635	101819	87.14	13880	14050	13390	17880	9640	13760	13565.40	2.51	-4224	14526	14142	13916	13532	13306	14030	13420	61	4120	500	8800	10	1	12203280	1636	17.95	2.04	12	0.83	747.00	6567.00	24200	20240614	-44.59	7410	20240416	80.97	15190	-11.72	20250418	9060	48.01	20250102	24200	-44.59	20240614	8000	67.62	20240426	3.63	Y	086710	500	61 억	306020	N	N	18056	N	N
48	20250423	100705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13510	-250	5	-1.82	1091332970	80262	68.69	13880	14050	13390	17880	9640	13760	13597.13	2.51	6728	14526	14142	13916	13532	13306	14030	13420	61	4120	500	8800	10	1	12203280	1649	18.09	2.06	12	0.66	747.00	6567.00	24200	20240614	-44.17	7410	20240416	82.32	15190	-11.06	20250418	9060	49.12	20250102	24200	-44.17	20240614	8000	68.88	20240426	3.63	Y	086710	500	61 억	306020	N	N	18056	N	N
49	20250423	090708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13650	-110	5	-0.80	309014640	22350	19.13	13880	14050	13600	17880	9640	13760	13826.16	2.51	4773	14526	14142	13916	13532	13306	14030	13420	61	4120	500	8800	10	1	12203280	1666	18.27	2.08	12	0.18	747.00	6567.00	24200	20240614	-43.60	7410	20240416	84.21	15190	-10.14	20250418	9060	50.66	20250102	24200	-43.60	20240614	8000	70.62	20240426	3.63	Y	086710	500	61 억	306020	N	N	18056	N	N
50	20250422	160647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13760	-110	5	-0.79	1629775720	116845	92.04	14140	14300	13690	18030	9710	13870	13948.33	2.66	-16504	14943	14406	14103	13566	13263	14255	13415	61	4160	500	8870	10	1	12203280	1679	18.42	2.10	12	0.96	747.00	6567.00	24200	20240614	-43.14	7410	20240416	85.70	15190	-9.41	20250418	9060	51.88	20250102	24200	-43.14	20240614	7940	73.30	20240422	3.22	Y	086710	500	61 억	324961	N	N	18056	N	N
51	20250422	150700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13770	-100	5	-0.72	1565085380	112145	88.34	14140	14300	13690	18030	9710	13870	13955.91	2.66	-17004	14943	14406	14103	13566	13263	14255	13415	61	4160	500	8870	10	1	12203280	1680	18.43	2.10	12	0.92	747.00	6567.00	24200	20240614	-43.10	7410	20240416	85.83	15190	-9.35	20250418	9060	51.99	20250102	24200	-43.10	20240614	7940	73.43	20240422	3.22	Y	086710	500	61 억	324961	N	N	6811	N	N
52	20250422	140659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13780	-90	5	-0.65	1390684975	99439	78.33	14140	14300	13730	18030	9710	13870	13985.31	2.66	-18062	14943	14406	14103	13566	13263	14255	13415	61	4160	500	8870	10	1	12203280	1682	18.45	2.10	12	0.81	747.00	6567.00	24200	20240614	-43.06	7410	20240416	85.96	15190	-9.28	20250418	9060	52.10	20250102	24200	-43.06	20240614	7940	73.55	20240422	3.22	Y	086710	500	61 억	324961	N	N	6811	N	N
53	20250422	130657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13800	-70	5	-0.50	1280562375	91451	72.04	14140	14300	13790	18030	9710	13870	14002.72	2.66	-16811	14943	14406	14103	13566	13263	14255	13415	61	4160	500	8870	10	1	12203280	1684	18.47	2.10	12	0.75	747.00	6567.00	24200	20240614	-42.98	7410	20240416	86.23	15190	-9.15	20250418	9060	52.32	20250102	24200	-42.98	20240614	7940	73.80	20240422	3.22	Y	086710	500	61 억	324961	N	N	6811	N	N
54	20250422	120658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13880	10	2	0.07	1136293595	81022	63.82	14140	14300	13850	18030	9710	13870	14024.51	2.66	-13915	14943	14406	14103	13566	13263	14255	13415	61	4160	500	8870	10	1	12203280	1694	18.58	2.11	12	0.66	747.00	6567.00	24200	20240614	-42.64	7410	20240416	87.31	15190	-8.62	20250418	9060	53.20	20250102	24200	-42.64	20240614	7940	74.81	20240422	3.22	Y	086710	500	61 억	324961	N	N	6811	N	N
55	20250422	110658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13880	10	2	0.07	1046501775	74565	58.74	14140	14300	13850	18030	9710	13870	14034.76	2.66	-11894	14943	14406	14103	13566	13263	14255	13415	61	4160	500	8870	10	1	12203280	1694	18.58	2.11	12	0.61	747.00	6567.00	24200	20240614	-42.64	7410	20240416	87.31	15190	-8.62	20250418	9060	53.20	20250102	24200	-42.64	20240614	7940	74.81	20240422	3.22	Y	086710	500	61 억	324961	N	N	6811	N	N
56	20250422	100658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13970	100	2	0.72	833807375	59269	46.69	14140	14300	13900	18030	9710	13870	14068.19	2.66	-10632	14943	14406	14103	13566	13263	14255	13415	61	4160	500	8870	10	1	12203280	1705	18.70	2.13	12	0.49	747.00	6567.00	24200	20240614	-42.27	7410	20240416	88.53	15190	-8.03	20250418	9060	54.19	20250102	24200	-42.27	20240614	7940	75.94	20240422	3.22	Y	086710	500	61 억	324961	N	N	6811	N	N
57	20250422	090700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14110	240	2	1.73	344887015	24344	19.18	14140	14300	14100	18030	9710	13870	14167.23	2.66	-2026	14943	14406	14103	13566	13263	14255	13415	61	4160	500	8870	10	1	12203280	1722	18.89	2.15	12	0.20	747.00	6567.00	24200	20240614	-41.69	7410	20240416	90.42	15190	-7.11	20250418	9060	55.74	20250102	24200	-41.69	20240614	7940	77.71	20240422	3.22	Y	086710	500	61 억	324961	N	N	6811	N	N
58	20250421	160644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13870	-570	5	-3.95	1793680980	126949	40.48	14530	14640	13800	18770	10110	14440	14129.18	2.79	-17866	15666	15052	14576	13962	13486	14815	13725	61	4330	500	9240	10	1	12203280	1693	18.57	2.11	12	1.04	747.00	6567.00	24200	20240614	-42.69	7410	20240416	87.18	15190	-8.69	20250418	9060	53.09	20250102	24200	-42.69	20240614	7940	74.69	20240422	3.36	Y	086710	500	61 억	340880	N	N	6811	N	N
59	20250421	150656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13870	-570	5	-3.95	1644475070	116194	37.05	14530	14640	13800	18770	10110	14440	14152.84	2.79	-20853	15666	15052	14576	13962	13486	14815	13725	61	4330	500	9240	10	1	12203280	1693	18.57	2.11	12	0.95	747.00	6567.00	24200	20240614	-42.69	7410	20240416	87.18	15190	-8.69	20250418	9060	53.09	20250102	24200	-42.69	20240614	7940	74.69	20240422	3.36	Y	086710	500	61 억	340880	N	N	27706	N	N
60	20250421	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13910	-530	5	-3.67	1371215355	96478	30.76	14530	14640	13900	18770	10110	14440	14212.73	2.79	-20759	15666	15052	14576	13962	13486	14815	13725	61	4330	500	9240	10	1	12203280	1697	18.62	2.12	12	0.79	747.00	6567.00	24200	20240614	-42.52	7410	20240416	87.72	15190	-8.43	20250418	9060	53.53	20250102	24200	-42.52	20240614	7940	75.19	20240422	3.36	Y	086710	500	61 억	340880	N	N	27706	N	N
61	20250421	130656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14020	-420	5	-2.91	1101922975	77230	24.63	14530	14640	14020	18770	10110	14440	14268.07	2.79	-14596	15666	15052	14576	13962	13486	14815	13725	61	4330	500	9240	10	1	12203280	1711	18.77	2.13	12	0.63	747.00	6567.00	24200	20240614	-42.07	7410	20240416	89.20	15190	-7.70	20250418	9060	54.75	20250102	24200	-42.07	20240614	7940	76.57	20240422	3.36	Y	086710	500	61 억	340880	N	N	27706	N	N
62	20250421	120656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14040	-400	5	-2.77	1012860750	70888	22.60	14530	14640	14020	18770	10110	14440	14288.18	2.79	-12687	15666	15052	14576	13962	13486	14815	13725	61	4330	500	9240	10	1	12203280	1713	18.80	2.14	12	0.58	747.00	6567.00	24200	20240614	-41.98	7410	20240416	89.47	15190	-7.57	20250418	9060	54.97	20250102	24200	-41.98	20240614	7940	76.83	20240422	3.36	Y	086710	500	61 억	340880	N	N	27706	N	N
63	20250421	110656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14070	-370	5	-2.56	869245320	60665	19.34	14530	14640	14040	18770	10110	14440	14328.61	2.79	-8050	15666	15052	14576	13962	13486	14815	13725	61	4330	500	9240	10	1	12203280	1717	18.84	2.14	12	0.50	747.00	6567.00	24200	20240614	-41.86	7410	20240416	89.88	15190	-7.37	20250418	9060	55.30	20250102	24200	-41.86	20240614	7940	77.20	20240422	3.36	Y	086710	500	61 억	340880	N	N	27706	N	N
64	20250421	100651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14300	-140	5	-0.97	524207850	36246	11.56	14530	14640	14200	18770	10110	14440	14462.50	2.79	-3735	15666	15052	14576	13962	13486	14815	13725	61	4330	500	9240	10	1	12203280	1745	19.14	2.18	12	0.30	747.00	6567.00	24200	20240614	-40.91	7410	20240416	92.98	15190	-5.86	20250418	9060	57.84	20250102	24200	-40.91	20240614	7940	80.10	20240422	3.36	Y	086710	500	61 억	340880	N	N	27706	N	N
65	20250421	090713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14580	140	2	0.97	112667210	7737	2.47	14530	14640	14530	18770	10110	14440	14562.13	2.79	-717	15666	15052	14576	13962	13486	14815	13725	61	4330	500	9240	10	1	12203280	1779	19.52	2.22	12	0.06	747.00	6567.00	24200	20240614	-39.75	7410	20240416	96.76	15190	-4.02	20250418	9060	60.93	20250102	24200	-39.75	20240614	7940	83.63	20240422	3.36	Y	086710	500	61 억	340880	N	N	27706	N	N
66	20250418	160644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14440	-10	5	-0.07	4531957420	313604	65.57	15190	15190	14100	18780	10120	14450	14451.23	3.26	-54090	15403	14926	14193	13716	12983	15165	13955	61	4330	500	9240	10	1	12203280	1762	19.33	2.20	12	2.57	747.00	6567.00	24200	20240614	-40.33	7410	20240416	94.87	15190	-4.94	20250418	9060	59.38	20250102	24200	-40.33	20240614	7670	88.27	20240419	3.27	Y	086710	500	61 억	398058	N	N	27706	N	N
67	20250418	150652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14480	30	2	0.21	4395360520	304146	63.59	15190	15190	14100	18780	10120	14450	14451.48	3.26	-53520	15403	14926	14193	13716	12983	15165	13955	61	4330	500	9240	10	1	12203280	1767	19.38	2.20	12	2.49	747.00	6567.00	24200	20240614	-40.17	7410	20240416	95.41	15190	-4.67	20250418	9060	59.82	20250102	24200	-40.17	20240614	7670	88.79	20240419	3.27	Y	086710	500	61 억	398058	N	N	13876	N	N
68	20250418	140655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14550	100	2	0.69	3877868515	268472	56.13	15190	15190	14100	18780	10120	14450	14444.22	3.26	-42324	15403	14926	14193	13716	12983	15165	13955	61	4330	500	9240	10	1	12203280	1776	19.48	2.22	12	2.20	747.00	6567.00	24200	20240614	-39.88	7410	20240416	96.36	15190	-4.21	20250418	9060	60.60	20250102	24200	-39.88	20240614	7670	89.70	20240419	3.27	Y	086710	500	61 억	398058	N	N	13876	N	N
69	20250418	130654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14200	-250	5	-1.73	3482762045	240994	50.39	15190	15190	14100	18780	10120	14450	14451.65	3.26	-42664	15403	14926	14193	13716	12983	15165	13955	61	4330	500	9240	10	1	12203280	1733	19.01	2.16	12	1.97	747.00	6567.00	24200	20240614	-41.32	7410	20240416	91.63	15190	-6.52	20250418	9060	56.73	20250102	24200	-41.32	20240614	7670	85.14	20240419	3.27	Y	086710	500	61 억	398058	N	N	13876	N	N
70	20250418	120651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14170	-280	5	-1.94	3326237675	229958	48.08	15190	15190	14100	18780	10120	14450	14464.54	3.26	-40702	15403	14926	14193	13716	12983	15165	13955	61	4330	500	9240	10	1	12203280	1729	18.97	2.16	12	1.88	747.00	6567.00	24200	20240614	-41.45	7410	20240416	91.23	15190	-6.71	20250418	9060	56.40	20250102	24200	-41.45	20240614	7670	84.75	20240419	3.27	Y	086710	500	61 억	398058	N	N	13876	N	N
71	20250418	110655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14290	-160	5	-1.11	3053146000	210769	44.07	15190	15190	14100	18780	10120	14450	14485.75	3.26	-36061	15403	14926	14193	13716	12983	15165	13955	61	4330	500	9240	10	1	12203280	1744	19.13	2.18	12	1.73	747.00	6567.00	24200	20240614	-40.95	7410	20240416	92.85	15190	-5.92	20250418	9060	57.73	20250102	24200	-40.95	20240614	7670	86.31	20240419	3.27	Y	086710	500	61 억	398058	N	N	13876	N	N
72	20250418	100655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14230	-220	5	-1.52	2766856230	190707	39.87	15190	15190	14100	18780	10120	14450	14508.41	3.26	-29337	15403	14926	14193	13716	12983	15165	13955	61	4330	500	9240	10	1	12203280	1737	19.05	2.17	12	1.56	747.00	6567.00	24200	20240614	-41.20	7410	20240416	92.04	15190	-6.32	20250418	9060	57.06	20250102	24200	-41.20	20240614	7670	85.53	20240419	3.27	Y	086710	500	61 억	398058	N	N	13876	N	N
73	20250418	090659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14400	-50	5	-0.35	992161390	66975	14.00	15190	15190	14350	18780	10120	14450	14813.91	3.26	-5289	15403	14926	14193	13716	12983	15165	13955	61	4330	500	9240	10	1	12203280	1757	19.28	2.19	12	0.55	747.00	6567.00	24200	20240614	-40.50	7410	20240416	94.33	15190	-5.20	20250418	9060	58.94	20250102	24200	-40.50	20240614	7670	87.74	20240419	3.27	Y	086710	500	61 억	398058	N	N	13876	N	N
74	20250417	160649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14450	1120	2	8.40	6839413460	478285	414.53	13470	14670	13460	17320	9340	13330	14299.78	2.97	36153	14103	13716	13503	13116	12903	13610	13010	61	3990	500	8530	10	1	12203280	1763	19.34	2.20	12	3.92	747.00	6567.00	24200	20240614	-40.29	7410	20240416	95.01	14670	-1.50	20250417	9060	59.49	20250102	24200	-40.29	20240614	7490	92.92	20240417	3.17	Y	086710	500	61 억	362653	N	N	13876	N	N
75	20250417	150655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14330	1000	2	7.50	6657491010	465685	403.61	13470	14670	13460	17320	9340	13330	14296.13	2.97	35024	14103	13716	13503	13116	12903	13610	13010	61	3990	500	8530	10	1	12203280	1749	19.18	2.18	12	3.82	747.00	6567.00	24200	20240614	-40.79	7410	20240416	93.39	14670	-2.32	20250417	9060	58.17	20250102	24200	-40.79	20240614	7490	91.32	20240417	3.17	Y	086710	500	61 억	362653	N	N	3768	N	N
76	20250417	140658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14530	1200	2	9.00	5559474400	389922	337.95	13470	14580	13460	17320	9340	13330	14257.91	2.97	22243	14103	13716	13503	13116	12903	13610	13010	61	3990	500	8530	10	1	12203280	1773	19.45	2.21	12	3.20	747.00	6567.00	24200	20240614	-39.96	7410	20240416	96.09	14580	-0.34	20250417	9060	60.38	20250102	24200	-39.96	20240614	7490	93.99	20240417	3.17	Y	086710	500	61 억	362653	N	N	3768	N	N
77	20250417	130656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14370	1040	2	7.80	4745658750	333595	289.13	13470	14580	13460	17320	9340	13330	14225.81	2.97	20842	14103	13716	13503	13116	12903	13610	13010	61	3990	500	8530	10	1	12203280	1754	19.24	2.19	12	2.73	747.00	6567.00	24200	20240614	-40.62	7410	20240416	93.93	14580	-1.44	20250417	9060	58.61	20250102	24200	-40.62	20240614	7490	91.86	20240417	3.17	Y	086710	500	61 억	362653	N	N	3768	N	N
78	20250417	120654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14440	1110	2	8.33	4324492230	304220	263.67	13470	14580	13460	17320	9340	13330	14215.02	2.97	21421	14103	13716	13503	13116	12903	13610	13010	61	3990	500	8530	10	1	12203280	1762	19.33	2.20	12	2.49	747.00	6567.00	24200	20240614	-40.33	7410	20240416	94.87	14580	-0.96	20250417	9060	59.38	20250102	24200	-40.33	20240614	7490	92.79	20240417	3.17	Y	086710	500	61 억	362653	N	N	3768	N	N
79	20250417	110654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14190	860	2	6.45	3802009320	267677	232.00	13470	14580	13460	17320	9340	13330	14203.72	2.97	17625	14103	13716	13503	13116	12903	13610	13010	61	3990	500	8530	10	1	12203280	1732	19.00	2.16	12	2.19	747.00	6567.00	24200	20240614	-41.36	7410	20240416	91.50	14580	-2.67	20250417	9060	56.62	20250102	24200	-41.36	20240614	7490	89.45	20240417	3.17	Y	086710	500	61 억	362653	N	N	3768	N	N
80	20250417	100654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14150	820	2	6.15	3181368970	223807	193.97	13470	14580	13460	17320	9340	13330	14214.79	2.97	18409	14103	13716	13503	13116	12903	13610	13010	61	3990	500	8530	10	1	12203280	1727	18.94	2.15	12	1.83	747.00	6567.00	24200	20240614	-41.53	7410	20240416	90.96	14580	-2.95	20250417	9060	56.18	20250102	24200	-41.53	20240614	7490	88.92	20240417	3.17	Y	086710	500	61 억	362653	N	N	3768	N	N
81	20250417	090657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13670	340	2	2.55	127075710	9332	8.09	13470	13750	13460	17320	9340	13330	13617.20	2.97	1427	14103	13716	13503	13116	12903	13610	13010	61	3990	500	8530	10	1	12203280	1668	18.30	2.08	12	0.08	747.00	6567.00	24200	20240614	-43.51	7410	20240416	84.48	14310	-4.47	20250414	9060	50.88	20250102	24200	-43.51	20240614	7490	82.51	20240417	3.17	Y	086710	500	61 억	362653	N	N	3768	N	N
82	20250416	160646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13330	-420	5	-3.05	1572817470	115380	45.94	13670	13890	13290	17870	9630	13750	13632.13	2.93	6189	14476	14112	13846	13482	13216	13980	13350	61	4120	500	8800	10	1	12203280	1627	17.84	2.03	12	0.95	747.00	6567.00	24200	20240614	-44.92	7410	20240416	79.89	14310	-6.85	20250414	9060	47.13	20250102	24200	-44.92	20240614	7410	79.89	20240416	2.86	Y	086710	500	61 억	357096	N	N	3768	N	N
83	20250416	150655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13330	-420	5	-3.05	1414127460	103474	41.20	13670	13890	13320	17870	9630	13750	13666.50	2.93	3283	14476	14112	13846	13482	13216	13980	13350	61	4120	500	8800	10	1	12203280	1627	17.84	2.03	12	0.85	747.00	6567.00	24200	20240614	-44.92	7410	20240416	79.89	14310	-6.85	20250414	9060	47.13	20250102	24200	-44.92	20240614	7410	79.89	20240416	2.86	Y	086710	500	61 억	357096	N	N	11275	N	N
84	20250416	140653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13550	-200	5	-1.45	1087748390	79222	31.55	13670	13890	13500	17870	9630	13750	13730.38	2.93	-2667	14476	14112	13846	13482	13216	13980	13350	61	4120	500	8800	10	1	12203280	1654	18.14	2.06	12	0.65	747.00	6567.00	24200	20240614	-44.01	7410	20240416	82.86	14310	-5.31	20250414	9060	49.56	20250102	24200	-44.01	20240614	7410	82.86	20240416	2.86	Y	086710	500	61 억	357096	N	N	11275	N	N
85	20250416	130652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13690	-60	5	-0.44	875000325	63604	25.33	13670	13890	13500	17870	9630	13750	13757.00	2.93	-1760	14476	14112	13846	13482	13216	13980	13350	61	4120	500	8800	10	1	12203280	1671	18.33	2.08	12	0.52	747.00	6567.00	24200	20240614	-43.43	7410	20240416	84.75	14310	-4.33	20250414	9060	51.10	20250102	24200	-43.43	20240614	7410	84.75	20240416	2.86	Y	086710	500	61 억	357096	N	N	11275	N	N
86	20250416	120655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13750	0	3	0.00	803460585	58393	23.25	13670	13890	13500	17870	9630	13750	13759.54	2.93	-713	14476	14112	13846	13482	13216	13980	13350	61	4120	500	8800	10	1	12203280	1678	18.41	2.09	12	0.48	747.00	6567.00	24200	20240614	-43.18	7410	20240416	85.56	14310	-3.91	20250414	9060	51.77	20250102	24200	-43.18	20240614	7410	85.56	20240416	2.86	Y	086710	500	61 억	357096	N	N	11275	N	N
87	20250416	110653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13750	0	3	0.00	675022825	49071	19.54	13670	13890	13500	17870	9630	13750	13756.04	2.93	526	14476	14112	13846	13482	13216	13980	13350	61	4120	500	8800	10	1	12203280	1678	18.41	2.09	12	0.40	747.00	6567.00	24200	20240614	-43.18	7410	20240416	85.56	14310	-3.91	20250414	9060	51.77	20250102	24200	-43.18	20240614	7410	85.56	20240416	2.86	Y	086710	500	61 억	357096	N	N	11275	N	N
88	20250416	100652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13760	10	2	0.07	467916635	34069	13.57	13670	13890	13500	17870	9630	13750	13734.38	2.93	865	14476	14112	13846	13482	13216	13980	13350	61	4120	500	8800	10	1	12203280	1679	18.42	2.10	12	0.28	747.00	6567.00	24200	20240614	-43.14	7410	20240416	85.70	14310	-3.84	20250414	9060	51.88	20250102	24200	-43.14	20240614	7410	85.70	20240416	2.86	Y	086710	500	61 억	357096	N	N	11275	N	N
89	20250416	090659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13700	-50	5	-0.36	51112005	3761	1.50	13670	13700	13500	17870	9630	13750	13590.00	2.93	1248	14476	14112	13846	13482	13216	13980	13350	61	4120	500	8800	10	1	12203280	1672	18.34	2.09	12	0.03	747.00	6567.00	24200	20240614	-43.39	7410	20240416	84.89	14310	-4.26	20250414	9060	51.21	20250102	24200	-43.39	20240614	7410	84.89	20240416	2.86	Y	086710	500	61 억	357096	N	N	11275	N	N
90	20250415	160645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13750	30	2	0.22	3502450635	251131	42.16	14070	14210	13580	17830	9610	13720	13946.76	3.02	-11036	15086	14402	13626	12942	12166	14745	13285	61	4110	500	8780	10	1	12203280	1678	18.41	2.09	12	2.06	747.00	6567.00	24200	20240614	-43.18	7410	20240416	85.56	14310	-3.91	20250414	9060	51.77	20250102	24200	-43.18	20240614	7410	85.56	20240416	2.52	Y	086710	500	61 억	368398	N	N	11275	N	N
91	20250415	150652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13690	-30	5	-0.22	3366955735	241252	40.50	14070	14210	13580	17830	9610	13720	13956.18	3.02	-12389	15086	14402	13626	12942	12166	14745	13285	61	4110	500	8780	10	1	12203280	1671	18.33	2.08	12	1.98	747.00	6567.00	24200	20240614	-43.43	7410	20240416	84.75	14310	-4.33	20250414	9060	51.10	20250102	24200	-43.43	20240614	7410	84.75	20240416	2.52	Y	086710	500	61 억	368398	N	N	19911	N	N
92	20250415	140651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13710	-10	5	-0.07	3110406735	222484	37.35	14070	14210	13700	17830	9610	13720	13980.36	3.02	-15511	15086	14402	13626	12942	12166	14745	13285	61	4110	500	8780	10	1	12203280	1673	18.35	2.09	12	1.82	747.00	6567.00	24200	20240614	-43.35	7410	20240416	85.02	14310	-4.19	20250414	9060	51.32	20250102	24200	-43.35	20240614	7410	85.02	20240416	2.52	Y	086710	500	61 억	368398	N	N	19911	N	N
93	20250415	130652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13730	10	2	0.07	2951748705	210937	35.41	14070	14210	13700	17830	9610	13720	13993.51	3.02	-13695	15086	14402	13626	12942	12166	14745	13285	61	4110	500	8780	10	1	12203280	1676	18.38	2.09	12	1.73	747.00	6567.00	24200	20240614	-43.26	7410	20240416	85.29	14310	-4.05	20250414	9060	51.55	20250102	24200	-43.26	20240614	7410	85.29	20240416	2.52	Y	086710	500	61 억	368398	N	N	19911	N	N
94	20250415	120650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13810	90	2	0.66	2790420595	199216	33.44	14070	14210	13700	17830	9610	13720	14007.01	3.02	-13818	15086	14402	13626	12942	12166	14745	13285	61	4110	500	8780	10	1	12203280	1685	18.49	2.10	12	1.63	747.00	6567.00	24200	20240614	-42.93	7410	20240416	86.37	14310	-3.49	20250414	9060	52.43	20250102	24200	-42.93	20240614	7410	86.37	20240416	2.52	Y	086710	500	61 억	368398	N	N	19911	N	N
95	20250415	110652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14030	310	2	2.26	2534316155	180757	30.35	14070	14210	13700	17830	9610	13720	14020.57	3.02	-8844	15086	14402	13626	12942	12166	14745	13285	61	4110	500	8780	10	1	12203280	1712	18.78	2.14	12	1.48	747.00	6567.00	24200	20240614	-42.02	7410	20240416	89.34	14310	-1.96	20250414	9060	54.86	20250102	24200	-42.02	20240614	7410	89.34	20240416	2.52	Y	086710	500	61 억	368398	N	N	19911	N	N
96	20250415	100651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14000	280	2	2.04	2097573580	149552	25.11	14070	14210	13700	17830	9610	13720	14025.71	3.02	-10656	15086	14402	13626	12942	12166	14745	13285	61	4110	500	8780	10	1	12203280	1708	18.74	2.13	12	1.23	747.00	6567.00	24200	20240614	-42.15	7410	20240416	88.93	14310	-2.17	20250414	9060	54.53	20250102	24200	-42.15	20240614	7410	88.93	20240416	2.52	Y	086710	500	61 억	368398	N	N	19911	N	N
97	20250415	090654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14080	360	2	2.62	573701570	40773	6.84	14070	14150	13970	17830	9610	13720	14070.62	3.02	-3574	15086	14402	13626	12942	12166	14745	13285	61	4110	500	8780	10	1	12203280	1718	18.85	2.14	12	0.33	747.00	6567.00	24200	20240614	-41.82	7410	20240416	90.01	14310	-1.61	20250414	9060	55.41	20250102	24200	-41.82	20240614	7410	90.01	20240416	2.52	Y	086710	500	61 억	368398	N	N	19911	N	N
98	20250414	160644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13720	370	2	2.77	8092600395	595666	43.67	13300	14310	12850	17350	9350	13350	13585.65	3.36	-43652	15323	14336	12793	11806	10263	14830	12300	61	4000	500	8540	10	1	12203280	1674	18.37	2.09	12	4.88	747.00	6567.00	24200	20240614	-43.31	7410	20240416	85.16	14310	-4.12	20250414	9060	51.43	20250102	24200	-43.31	20240614	7410	85.16	20240416	2.64	Y	086710	500	61 억	410473	N	N	19911	N	N
99	20250414	150649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13600	250	2	1.87	7835632115	576865	42.30	13300	14310	12850	17350	9350	13350	13583.13	3.36	-42031	15323	14336	12793	11806	10263	14830	12300	61	4000	500	8540	10	1	12203280	1660	18.21	2.07	12	4.73	747.00	6567.00	24200	20240614	-43.80	7410	20240416	83.54	14310	-4.96	20250414	9060	50.11	20250102	24200	-43.80	20240614	7410	83.54	20240416	2.64	Y	086710	500	61 억	410473	N	N	11728	N	N
100	20250414	140648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13650	300	2	2.25	3872789050	291008	21.34	13300	13740	12850	17350	9350	13350	13308.19	3.36	-7344	15323	14336	12793	11806	10263	14830	12300	61	4000	500	8540	10	1	12203280	1666	18.27	2.08	12	2.38	747.00	6567.00	24200	20240614	-43.60	7410	20240416	84.21	13780	-0.94	20250411	9060	50.66	20250102	24200	-43.60	20240614	7410	84.21	20240416	2.64	Y	086710	500	61 억	410473	N	N	11728	N	N
101	20250414	130647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13400	50	2	0.37	2977516325	224917	16.49	13300	13700	12850	17350	9350	13350	13238.29	3.36	2955	15323	14336	12793	11806	10263	14830	12300	61	4000	500	8540	10	1	12203280	1635	17.94	2.04	12	1.84	747.00	6567.00	24200	20240614	-44.63	7410	20240416	80.84	13780	-2.76	20250411	9060	47.90	20250102	24200	-44.63	20240614	7410	80.84	20240416	2.64	Y	086710	500	61 억	410473	N	N	11728	N	N
102	20250414	120649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13320	-30	5	-0.22	2699590230	204095	14.96	13300	13700	12850	17350	9350	13350	13227.13	3.36	8563	15323	14336	12793	11806	10263	14830	12300	61	4000	500	8540	10	1	12203280	1625	17.83	2.03	12	1.67	747.00	6567.00	24200	20240614	-44.96	7410	20240416	79.76	13780	-3.34	20250411	9060	47.02	20250102	24200	-44.96	20240614	7410	79.76	20240416	2.64	Y	086710	500	61 억	410473	N	N	11728	N	N
103	20250414	110645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13130	-220	5	-1.65	2380950925	180063	13.20	13300	13700	12850	17350	9350	13350	13222.88	3.36	12655	15323	14336	12793	11806	10263	14830	12300	61	4000	500	8540	10	1	12203280	1602	17.58	2.00	12	1.48	747.00	6567.00	24200	20240614	-45.74	7410	20240416	77.19	13780	-4.72	20250411	9060	44.92	20250102	24200	-45.74	20240614	7410	77.19	20240416	2.64	Y	086710	500	61 억	410473	N	N	11728	N	N
104	20250414	100648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13280	-70	5	-0.52	2089050555	157893	11.58	13300	13700	12850	17350	9350	13350	13230.80	3.36	13782	15323	14336	12793	11806	10263	14830	12300	61	4000	500	8540	10	1	12203280	1621	17.78	2.02	12	1.29	747.00	6567.00	24200	20240614	-45.12	7410	20240416	79.22	13780	-3.63	20250411	9060	46.58	20250102	24200	-45.12	20240614	7410	79.22	20240416	2.64	Y	086710	500	61 억	410473	N	N	11728	N	N
105	20250414	090648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13420	70	2	0.52	521744705	38724	2.84	13300	13700	13280	17350	9350	13350	13473.42	3.36	-247	15323	14336	12793	11806	10263	14830	12300	61	4000	500	8540	10	1	12203280	1638	17.97	2.04	12	0.32	747.00	6567.00	24200	20240614	-44.55	7410	20240416	81.11	13780	-2.61	20250411	9060	48.12	20250102	24200	-44.55	20240614	7410	81.11	20240416	2.64	Y	086710	500	61 억	410473	N	N	11728	N	N
106	20250411	160640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13350	1770	2	15.28	17769080750	1363889	1462.07	11390	13780	11250	15050	8110	11580	13027.89	2.86	52392	12180	11880	11410	11110	10640	12030	11260	61	3470	500	7410	10	1	12203280	1629	17.87	2.03	12	11.18	747.00	6567.00	24200	20240614	-44.83	7410	20240416	80.16	13780	-3.12	20250411	9060	47.35	20250102	24200	-44.83	20240614	7410	80.16	20240416	2.54	Y	086710	500	61 억	349370	N	N	11728	N	N
107	20250411	150646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	13330	1750	2	15.11	16729052680	1286010	1378.58	11390	13780	11250	15050	8110	11580	13008.49	2.86	44484	12180	11880	11410	11110	10640	12030	11260	61	3470	500	7410	10	1	12203280	1627	17.84	2.03	12	10.54	747.00	6567.00	24200	20240614	-44.92	7410	20240416	79.89	13780	-3.27	20250411	9060	47.13	20250102	24200	-44.92	20240614	7410	79.89	20240416	2.54	Y	086710	500	61 억	349370	N	N	5337	N	N
108	20250411	140645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12660	1080	2	9.33	8525230110	670598	718.87	11390	13400	11250	15050	8110	11580	12712.88	2.86	48222	12180	11880	11410	11110	10640	12030	11260	61	3470	500	7410	10	1	12203280	1545	16.95	1.93	12	5.50	747.00	6567.00	24200	20240614	-47.69	7410	20240416	70.85	13400	-5.52	20250411	9060	39.74	20250102	24200	-47.69	20240614	7410	70.85	20240416	2.54	Y	086710	500	61 억	349370	N	N	5337	N	N
109	20250411	130646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12790	1210	2	10.45	7958268800	625782	670.83	11390	13400	11250	15050	8110	11580	12717.32	2.86	34604	12180	11880	11410	11110	10640	12030	11260	61	3470	500	7410	10	1	12203280	1561	17.12	1.95	12	5.13	747.00	6567.00	24200	20240614	-47.15	7410	20240416	72.60	13400	-4.55	20250411	9060	41.17	20250102	24200	-47.15	20240614	7410	72.60	20240416	2.54	Y	086710	500	61 억	349370	N	N	5337	N	N
110	20250411	120647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12570	990	2	8.55	7187939100	564666	605.31	11390	13400	11250	15050	8110	11580	12729.54	2.86	16202	12180	11880	11410	11110	10640	12030	11260	61	3470	500	7410	10	1	12203280	1534	16.83	1.91	12	4.63	747.00	6567.00	24200	20240614	-48.06	7410	20240416	69.64	13400	-6.19	20250411	9060	38.74	20250102	24200	-48.06	20240614	7410	69.64	20240416	2.54	Y	086710	500	61 억	349370	N	N	5337	N	N
111	20250411	110646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12100	520	2	4.49	553963105	47231	50.63	11390	12250	11250	15050	8110	11580	11728.80	2.86	-4341	12180	11880	11410	11110	10640	12030	11260	61	3470	500	7410	10	1	12203280	1477	16.20	1.84	12	0.39	747.00	6567.00	24200	20240614	-50.00	7410	20240416	63.29	12760	-5.17	20250227	9060	33.55	20250102	24200	-50.00	20240614	7410	63.29	20240416	2.54	Y	086710	500	61 억	349370	N	N	5337	N	N
112	20250411	100647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11460	-120	5	-1.04	139772810	12242	13.12	11390	11530	11250	15050	8110	11580	11417.48	2.86	-363	12180	11880	11410	11110	10640	12030	11260	61	3470	500	7410	10	1	12203280	1398	15.34	1.75	12	0.10	747.00	6567.00	24200	20240614	-52.64	7410	20240416	54.66	12760	-10.19	20250227	9060	26.49	20250102	24200	-52.64	20240614	7410	54.66	20240416	2.54	Y	086710	500	61 억	349370	N	N	5337	N	N
113	20250411	090650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11470	-110	5	-0.95	34320280	3011	3.23	11390	11530	11250	15050	8110	11580	11398.30	2.86	1879	12180	11880	11410	11110	10640	12030	11260	61	3470	500	7410	10	1	12203280	1400	15.35	1.75	12	0.02	747.00	6567.00	24200	20240614	-52.60	7410	20240416	54.79	12760	-10.11	20250227	9060	26.60	20250102	24200	-52.60	20240614	7410	54.79	20240416	2.54	Y	086710	500	61 억	349370	N	N	5337	N	N
114	20250410	160643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11580	910	2	8.53	1058269075	93285	67.42	11170	11710	10940	13870	7470	10670	11344.22	2.71	11896	11710	11190	10820	10300	9930	11005	10115	61	3200	500	6820	10	1	12203280	1413	15.50	1.76	12	0.76	747.00	6567.00	24200	20240614	-52.15	7410	20240416	56.28	12760	-9.25	20250227	9060	27.81	20250102	24200	-52.15	20240614	7410	56.28	20240416	2.59	Y	086710	500	61 억	330404	N	N	5337	N	N
115	20250410	150646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11590	920	2	8.62	1032595555	91065	65.81	11170	11710	10940	13870	7470	10670	11339.10	2.71	11115	11710	11190	10820	10300	9930	11005	10115	61	3200	500	6820	10	1	12203280	1414	15.52	1.76	12	0.75	747.00	6567.00	24200	20240614	-52.11	7410	20240416	56.41	12760	-9.17	20250227	9060	27.92	20250102	24200	-52.11	20240614	7410	56.41	20240416	2.59	Y	086710	500	61 억	330404	N	N	4856	N	N
116	20250410	140644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11560	890	2	8.34	787397355	69956	50.56	11170	11560	10940	13870	7470	10670	11255.61	2.71	11895	11710	11190	10820	10300	9930	11005	10115	61	3200	500	6820	10	1	12203280	1411	15.48	1.76	12	0.57	747.00	6567.00	24200	20240614	-52.23	7410	20240416	56.01	12760	-9.40	20250227	9060	27.59	20250102	24200	-52.23	20240614	7410	56.01	20240416	2.59	Y	086710	500	61 억	330404	N	N	4856	N	N
117	20250410	130644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11410	740	2	6.94	583923735	52222	37.74	11170	11410	10940	13870	7470	10670	11181.57	2.71	4790	11710	11190	10820	10300	9930	11005	10115	61	3200	500	6820	10	1	12203280	1392	15.27	1.74	12	0.43	747.00	6567.00	24200	20240614	-52.85	7410	20240416	53.98	12760	-10.58	20250227	9060	25.94	20250102	24200	-52.85	20240614	7410	53.98	20240416	2.59	Y	086710	500	61 억	330404	N	N	4856	N	N
118	20250410	120644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11320	650	2	6.09	474347975	42566	30.76	11170	11340	10940	13870	7470	10670	11143.82	2.71	2963	11710	11190	10820	10300	9930	11005	10115	61	3200	500	6820	10	1	12203280	1381	15.15	1.72	12	0.35	747.00	6567.00	24200	20240614	-53.22	7410	20240416	52.77	12760	-11.29	20250227	9060	24.94	20250102	24200	-53.22	20240614	7410	52.77	20240416	2.59	Y	086710	500	61 억	330404	N	N	4856	N	N
119	20250410	110643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11260	590	2	5.53	366553945	33024	23.87	11170	11300	10940	13870	7470	10670	11099.62	2.71	-1577	11710	11190	10820	10300	9930	11005	10115	61	3200	500	6820	10	1	12203280	1374	15.07	1.71	12	0.27	747.00	6567.00	24200	20240614	-53.47	7410	20240416	51.96	12760	-11.76	20250227	9060	24.28	20250102	24200	-53.47	20240614	7410	51.96	20240416	2.59	Y	086710	500	61 억	330404	N	N	4856	N	N
120	20250410	100644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10970	300	2	2.81	230056455	20749	15.00	11170	11300	10950	13870	7470	10670	11087.59	2.71	-2979	11710	11190	10820	10300	9930	11005	10115	61	3200	500	6820	10	1	12203280	1339	14.69	1.67	12	0.17	747.00	6567.00	24200	20240614	-54.67	7410	20240416	48.04	12760	-14.03	20250227	9060	21.08	20250102	24200	-54.67	20240614	7410	48.04	20240416	2.59	Y	086710	500	61 억	330404	N	N	4856	N	N
121	20250410	090647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11180	510	2	4.78	42249770	3773	2.73	11170	11300	11160	13870	7470	10670	11197.92	2.71	-13	11710	11190	10820	10300	9930	11005	10115	61	3200	500	6820	10	1	12203280	1364	14.97	1.70	12	0.03	747.00	6567.00	24200	20240614	-53.80	7410	20240416	50.88	12760	-12.38	20250227	9060	23.40	20250102	24200	-53.80	20240614	7410	50.88	20240416	2.59	Y	086710	500	61 억	330404	N	N	4856	N	N
122	20250409	160640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10670	-800	5	-6.97	1500511020	138368	172.64	11030	11340	10450	14910	8030	11470	10844.39	2.86	-20230	11870	11670	11520	11320	11170	11595	11245	61	3440	500	7340	10	1	12203280	1302	14.28	1.62	12	1.13	747.00	6567.00	24200	20240614	-55.91	7410	20240416	43.99	12760	-16.38	20250227	9060	17.77	20250102	24200	-55.91	20240614	7410	43.99	20240416	2.57	Y	086710	500	61 억	349436	N	N	4856	N	N
123	20250409	150518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10500	-970	5	-8.46	1424365560	131194	163.69	11030	11340	10450	14910	8030	11470	10856.94	2.86	-19105	11870	11670	11520	11320	11170	11595	11245	61	3440	500	7340	10	1	12203280	1281	14.06	1.60	12	1.08	747.00	6567.00	24200	20240614	-56.61	7410	20240416	41.70	12760	-17.71	20250227	9060	15.89	20250102	24200	-56.61	20240614	7410	41.70	20240416	2.57	Y	086710	500	61 억	349436	N	N	3984	N	N
124	20250409	140638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10540	-930	5	-8.11	1326468810	121860	152.05	11030	11340	10500	14910	8030	11470	10885.19	2.86	-17696	11870	11670	11520	11320	11170	11595	11245	61	3440	500	7340	10	1	12203280	1286	14.11	1.60	12	1.00	747.00	6567.00	24200	20240614	-56.45	7410	20240416	42.24	12760	-17.40	20250227	9060	16.34	20250102	24200	-56.45	20240614	7410	42.24	20240416	2.57	Y	086710	500	61 억	349436	N	N	3984	N	N
125	20250409	130636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10620	-850	5	-7.41	1169437850	106996	133.50	11030	11340	10510	14910	8030	11470	10929.73	2.86	-14830	11870	11670	11520	11320	11170	11595	11245	61	3440	500	7340	10	1	12203280	1296	14.22	1.62	12	0.88	747.00	6567.00	24200	20240614	-56.12	7410	20240416	43.32	12760	-16.77	20250227	9060	17.22	20250102	24200	-56.12	20240614	7410	43.32	20240416	2.57	Y	086710	500	61 억	349436	N	N	3984	N	N
126	20250409	120638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10800	-670	5	-5.84	948296330	86264	107.63	11030	11340	10770	14910	8030	11470	10992.96	2.86	-12915	11870	11670	11520	11320	11170	11595	11245	61	3440	500	7340	10	1	12203280	1318	14.46	1.64	12	0.71	747.00	6567.00	24200	20240614	-55.37	7410	20240416	45.75	12760	-15.36	20250227	9060	19.21	20250102	24200	-55.37	20240614	7410	45.75	20240416	2.57	Y	086710	500	61 억	349436	N	N	3984	N	N
127	20250409	110636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	10940	-530	5	-4.62	776907735	70433	87.88	11030	11340	10790	14910	8030	11470	11030.45	2.86	-11454	11870	11670	11520	11320	11170	11595	11245	61	3440	500	7340	10	1	12203280	1335	14.65	1.67	12	0.58	747.00	6567.00	24200	20240614	-54.79	7410	20240416	47.64	12760	-14.26	20250227	9060	20.75	20250102	24200	-54.79	20240614	7410	47.64	20240416	2.57	Y	086710	500	61 억	349436	N	N	3984	N	N
128	20250409	100639	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11050	-420	5	-3.66	521655765	47053	58.71	11030	11340	10930	14910	8030	11470	11086.56	2.86	-3910	11870	11670	11520	11320	11170	11595	11245	61	3440	500	7340	10	1	12203280	1348	14.79	1.68	12	0.39	747.00	6567.00	24200	20240614	-54.34	7410	20240416	49.12	12760	-13.40	20250227	9060	21.96	20250102	24200	-54.34	20240614	7410	49.12	20240416	2.57	Y	086710	500	61 억	349436	N	N	3984	N	N
129	20250409	090643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11230	-240	5	-2.09	211184000	19034	23.75	11030	11340	11030	14910	8030	11470	11095.09	2.86	9074	11870	11670	11520	11320	11170	11595	11245	61	3440	500	7340	10	1	12203280	1370	15.03	1.71	12	0.16	747.00	6567.00	24200	20240614	-53.60	7410	20240416	51.55	12760	-11.99	20250227	9060	23.95	20250102	24200	-53.60	20240614	7410	51.55	20240416	2.57	Y	086710	500	61 억	349436	N	N	3984	N	N
130	20250408	160631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11470	290	2	2.59	920402325	80147	77.17	11500	11720	11370	14530	7830	11180	11483.93	2.81	-869	12126	11652	11406	10932	10686	11530	10810	61	3350	500	7150	10	1	12203280	1400	15.35	1.75	12	0.66	747.00	6567.00	24200	20240614	-52.60	7410	20240416	54.79	12760	-10.11	20250227	9060	26.60	20250102	24200	-52.60	20240614	7410	54.79	20240416	2.63	Y	086710	500	61 억	342440	N	N	3984	N	N
131	20250408	150636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11460	280	2	2.50	891214355	77602	74.72	11500	11720	11370	14530	7830	11180	11484.43	2.81	-1100	12126	11652	11406	10932	10686	11530	10810	61	3350	500	7150	10	1	12203280	1398	15.34	1.75	12	0.64	747.00	6567.00	24200	20240614	-52.64	7410	20240416	54.66	12760	-10.19	20250227	9060	26.49	20250102	24200	-52.64	20240614	7410	54.66	20240416	2.63	Y	086710	500	61 억	342440	N	N	1308	N	N
132	20250408	140634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11440	260	2	2.33	729598305	63456	61.10	11500	11720	11390	14530	7830	11180	11497.70	2.81	-1919	12126	11652	11406	10932	10686	11530	10810	61	3350	500	7150	10	1	12203280	1396	15.31	1.74	12	0.52	747.00	6567.00	24200	20240614	-52.73	7410	20240416	54.39	12760	-10.34	20250227	9060	26.27	20250102	24200	-52.73	20240614	7410	54.39	20240416	2.63	Y	086710	500	61 억	342440	N	N	1308	N	N
133	20250408	130633	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11490	310	2	2.77	580427250	50440	48.57	11500	11720	11410	14530	7830	11180	11507.28	2.81	-1478	12126	11652	11406	10932	10686	11530	10810	61	3350	500	7150	10	1	12203280	1402	15.38	1.75	12	0.41	747.00	6567.00	24200	20240614	-52.52	7410	20240416	55.06	12760	-9.95	20250227	9060	26.82	20250102	24200	-52.52	20240614	7410	55.06	20240416	2.63	Y	086710	500	61 억	342440	N	N	1308	N	N
134	20250408	120635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11530	350	2	3.13	499410650	43394	41.78	11500	11720	11410	14530	7830	11180	11508.75	2.81	-1720	12126	11652	11406	10932	10686	11530	10810	61	3350	500	7150	10	1	12203280	1407	15.44	1.76	12	0.36	747.00	6567.00	24200	20240614	-52.36	7410	20240416	55.60	12760	-9.64	20250227	9060	27.26	20250102	24200	-52.36	20240614	7410	55.60	20240416	2.63	Y	086710	500	61 억	342440	N	N	1308	N	N
135	20250408	110634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11520	340	2	3.04	411559180	35783	34.46	11500	11720	11410	14530	7830	11180	11501.53	2.81	-2995	12126	11652	11406	10932	10686	11530	10810	61	3350	500	7150	10	1	12203280	1406	15.42	1.75	12	0.29	747.00	6567.00	24200	20240614	-52.40	7410	20240416	55.47	12760	-9.72	20250227	9060	27.15	20250102	24200	-52.40	20240614	7410	55.47	20240416	2.63	Y	086710	500	61 억	342440	N	N	1308	N	N
136	20250408	100634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11480	300	2	2.68	302235900	26284	25.31	11500	11720	11410	14530	7830	11180	11498.85	2.81	-409	12126	11652	11406	10932	10686	11530	10810	61	3350	500	7150	10	1	12203280	1401	15.37	1.75	12	0.22	747.00	6567.00	24200	20240614	-52.56	7410	20240416	54.93	12760	-10.03	20250227	9060	26.71	20250102	24200	-52.56	20240614	7410	54.93	20240416	2.63	Y	086710	500	61 억	342440	N	N	1308	N	N
137	20250408	090636	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11460	280	2	2.50	57868370	5026	4.84	11500	11720	11410	14530	7830	11180	11513.80	2.81	-519	12126	11652	11406	10932	10686	11530	10810	61	3350	500	7150	10	1	12203280	1398	15.34	1.75	12	0.04	747.00	6567.00	24200	20240614	-52.64	7410	20240416	54.66	12760	-10.19	20250227	9060	26.49	20250102	24200	-52.64	20240614	7410	54.66	20240416	2.63	Y	086710	500	61 억	342440	N	N	1308	N	N
138	20250407	160627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11180	-1000	5	-8.21	1186230480	103854	72.09	11700	11880	11160	15830	8530	12180	11422.14	2.79	-4237	12953	12566	12213	11826	11473	12760	12020	61	3650	500	7790	10	1	12203280	1364	14.97	1.70	12	0.85	747.00	6567.00	24200	20240614	-53.80	7410	20240416	50.88	12760	-12.38	20250227	9060	23.40	20250102	24200	-53.80	20240614	7410	50.88	20240416	2.62	Y	086710	500	61 억	340416	N	N	1308	N	N
139	20250407	150632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11320	-860	5	-7.06	1056014355	92237	64.02	11700	11880	11160	15830	8530	12180	11448.88	2.79	-4855	12953	12566	12213	11826	11473	12760	12020	61	3650	500	7790	10	1	12203280	1381	15.15	1.72	12	0.76	747.00	6567.00	24200	20240614	-53.22	7410	20240416	52.77	12760	-11.29	20250227	9060	24.94	20250102	24200	-53.22	20240614	7410	52.77	20240416	2.62	Y	086710	500	61 억	340416	N	N	3878	N	N
140	20250407	140629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11470	-710	5	-5.83	939404705	81982	56.90	11700	11880	11160	15830	8530	12180	11458.62	2.79	-9119	12953	12566	12213	11826	11473	12760	12020	61	3650	500	7790	10	1	12203280	1400	15.35	1.75	12	0.67	747.00	6567.00	24200	20240614	-52.60	7410	20240416	54.79	12760	-10.11	20250227	9060	26.60	20250102	24200	-52.60	20240614	7410	54.79	20240416	2.62	Y	086710	500	61 억	340416	N	N	3878	N	N
141	20250407	130628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11600	-580	5	-4.76	894230725	78069	54.19	11700	11880	11160	15830	8530	12180	11454.31	2.79	-7296	12953	12566	12213	11826	11473	12760	12020	61	3650	500	7790	10	1	12203280	1416	15.53	1.77	12	0.64	747.00	6567.00	24200	20240614	-52.07	7410	20240416	56.55	12760	-9.09	20250227	9060	28.04	20250102	24200	-52.07	20240614	7410	56.55	20240416	2.62	Y	086710	500	61 억	340416	N	N	3878	N	N
142	20250407	120629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11700	-480	5	-3.94	841869525	73546	51.05	11700	11880	11160	15830	8530	12180	11446.78	2.79	-6566	12953	12566	12213	11826	11473	12760	12020	61	3650	500	7790	10	1	12203280	1428	15.66	1.78	12	0.60	747.00	6567.00	24200	20240614	-51.65	7410	20240416	57.89	12760	-8.31	20250227	9060	29.14	20250102	24200	-51.65	20240614	7410	57.89	20240416	2.62	Y	086710	500	61 억	340416	N	N	3878	N	N
143	20250407	110629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11610	-570	5	-4.68	686360065	60199	41.78	11700	11880	11160	15830	8530	12180	11401.44	2.79	-6637	12953	12566	12213	11826	11473	12760	12020	61	3650	500	7790	10	1	12203280	1417	15.54	1.77	12	0.49	747.00	6567.00	24200	20240614	-52.02	7410	20240416	56.68	12760	-9.01	20250227	9060	28.15	20250102	24200	-52.02	20240614	7410	56.68	20240416	2.62	Y	086710	500	61 억	340416	N	N	3878	N	N
144	20250407	100629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11270	-910	5	-7.47	493109275	43366	30.10	11700	11880	11160	15830	8530	12180	11370.76	2.79	-4851	12953	12566	12213	11826	11473	12760	12020	61	3650	500	7790	10	1	12203280	1375	15.09	1.72	12	0.36	747.00	6567.00	24200	20240614	-53.43	7410	20240416	52.09	12760	-11.68	20250227	9060	24.39	20250102	24200	-53.43	20240614	7410	52.09	20240416	2.62	Y	086710	500	61 억	340416	N	N	3878	N	N
145	20250407	090630	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11590	-590	5	-4.84	87451760	7546	5.24	11700	11880	11450	15830	8530	12180	11588.68	2.79	-1788	12953	12566	12213	11826	11473	12760	12020	61	3650	500	7790	10	1	12203280	1414	15.52	1.76	12	0.06	747.00	6567.00	24200	20240614	-52.11	7410	20240416	56.41	12760	-9.17	20250227	9060	27.92	20250102	24200	-52.11	20240614	7410	56.41	20240416	2.62	Y	086710	500	61 억	340416	N	N	3878	N	N
146	20250404	160627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12180	-30	5	-0.25	1760803950	144070	131.28	12100	12600	11860	15870	8550	12210	12221.86	2.88	-13711	12803	12506	12113	11816	11423	12655	11965	61	3660	500	7810	10	1	12203280	1486	16.31	1.85	12	1.18	747.00	6567.00	24200	20240614	-49.67	7410	20240416	64.37	12760	-4.55	20250227	9060	34.44	20250102	24200	-49.67	20240614	7410	64.37	20240416	2.52	Y	086710	500	61 억	350900	N	N	3878	N	N
147	20250404	150633	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12120	-90	5	-0.74	1718627890	140602	128.12	12100	12600	11860	15870	8550	12210	12223.35	2.88	-13080	12803	12506	12113	11816	11423	12655	11965	61	3660	500	7810	10	1	12203280	1479	16.22	1.85	12	1.15	747.00	6567.00	24200	20240614	-49.92	7410	20240416	63.56	12760	-5.02	20250227	9060	33.77	20250102	24200	-49.92	20240614	7410	63.56	20240416	2.52	Y	086710	500	61 억	350900	N	N	0	N	N
148	20250404	140635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11940	-270	5	-2.21	1625885500	132888	121.09	12100	12600	11860	15870	8550	12210	12235.01	2.88	-10787	12803	12506	12113	11816	11423	12655	11965	61	3660	500	7810	10	1	12203280	1457	15.98	1.82	12	1.09	747.00	6567.00	24200	20240614	-50.66	7410	20240416	61.13	12760	-6.43	20250227	9060	31.79	20250102	24200	-50.66	20240614	7410	61.13	20240416	2.52	Y	086710	500	61 억	350900	N	N	0	N	N
149	20250404	130634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12000	-210	5	-1.72	1344178460	109324	99.62	12100	12600	11990	15870	8550	12210	12295.36	2.88	-13961	12803	12506	12113	11816	11423	12655	11965	61	3660	500	7810	10	1	12203280	1464	16.06	1.83	12	0.90	747.00	6567.00	24200	20240614	-50.41	7410	20240416	61.94	12760	-5.96	20250227	9060	32.45	20250102	24200	-50.41	20240614	7410	61.94	20240416	2.52	Y	086710	500	61 억	350900	N	N	0	N	N
150	20250404	120628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12110	-100	5	-0.82	1195667830	96986	88.38	12100	12600	12070	15870	8550	12210	12328.25	2.88	-14065	12803	12506	12113	11816	11423	12655	11965	61	3660	500	7810	10	1	12203280	1478	16.21	1.84	12	0.79	747.00	6567.00	24200	20240614	-49.96	7410	20240416	63.43	12760	-5.09	20250227	9060	33.66	20250102	24200	-49.96	20240614	7410	63.43	20240416	2.52	Y	086710	500	61 억	350900	N	N	0	N	N
151	20250404	110632	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12270	60	2	0.49	863756300	69769	63.58	12100	12600	12100	15870	8550	12210	12380.23	2.88	-15285	12803	12506	12113	11816	11423	12655	11965	61	3660	500	7810	10	1	12203280	1497	16.43	1.87	12	0.57	747.00	6567.00	24200	20240614	-49.30	7410	20240416	65.59	12760	-3.84	20250227	9060	35.43	20250102	24200	-49.30	20240614	7410	65.59	20240416	2.52	Y	086710	500	61 억	350900	N	N	0	N	N
152	20250404	100631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12530	320	2	2.62	551293360	44505	40.55	12100	12600	12100	15870	8550	12210	12387.22	2.88	-7581	12803	12506	12113	11816	11423	12655	11965	61	3660	500	7810	10	1	12203280	1529	16.77	1.91	12	0.36	747.00	6567.00	24200	20240614	-48.22	7410	20240416	69.10	12760	-1.80	20250227	9060	38.30	20250102	24200	-48.22	20240614	7410	69.10	20240416	2.52	Y	086710	500	61 억	350900	N	N	0	N	N
153	20250404	090634	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12320	110	2	0.90	86783540	7133	6.50	12100	12320	12100	15870	8550	12210	12166.49	2.88	1318	12803	12506	12113	11816	11423	12655	11965	61	3660	500	7810	10	1	12203280	1503	16.49	1.88	12	0.06	747.00	6567.00	24200	20240614	-49.09	7410	20240416	66.26	12760	-3.45	20250227	9060	35.98	20250102	24200	-49.09	20240614	7410	66.26	20240416	2.52	Y	086710	500	61 억	350900	N	N	0	N	N
154	20250403	160621	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12210	60	2	0.49	1336461030	109742	54.22	11940	12410	11720	15790	8510	12150	12178.21	3.13	-31809	12890	12520	12080	11710	11270	12705	11895	61	3640	500	7770	10	1	12203280	1490	16.35	1.86	12	0.90	747.00	6567.00	24200	20240614	-49.55	7410	20240416	64.78	12760	-4.31	20250227	9060	34.77	20250102	24200	-49.55	20240614	7410	64.78	20240416	2.60	Y	086710	500	61 억	382565	N	N	2	N	N
155	20250403	150626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12210	60	2	0.49	1273383580	104575	51.67	11940	12410	11720	15790	8510	12150	12176.75	3.13	-32343	12890	12520	12080	11710	11270	12705	11895	61	3640	500	7770	10	1	12203280	1490	16.35	1.86	12	0.86	747.00	6567.00	24200	20240614	-49.55	7410	20240416	64.78	12760	-4.31	20250227	9060	34.77	20250102	24200	-49.55	20240614	7410	64.78	20240416	2.60	Y	086710	500	61 억	382565	N	N	2	N	N
156	20250403	140626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12220	70	2	0.58	1170097450	96124	47.49	11940	12410	11720	15790	8510	12150	12172.79	3.13	-30767	12890	12520	12080	11710	11270	12705	11895	61	3640	500	7770	10	1	12203280	1491	16.36	1.86	12	0.79	747.00	6567.00	24200	20240614	-49.50	7410	20240416	64.91	12760	-4.23	20250227	9060	34.88	20250102	24200	-49.50	20240614	7410	64.91	20240416	2.60	Y	086710	500	61 억	382565	N	N	2	N	N
157	20250403	130626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12210	60	2	0.49	1115699620	91673	45.30	11940	12410	11720	15790	8510	12150	12170.43	3.13	-30592	12890	12520	12080	11710	11270	12705	11895	61	3640	500	7770	10	1	12203280	1490	16.35	1.86	12	0.75	747.00	6567.00	24200	20240614	-49.55	7410	20240416	64.78	12760	-4.31	20250227	9060	34.77	20250102	24200	-49.55	20240614	7410	64.78	20240416	2.60	Y	086710	500	61 억	382565	N	N	2	N	N
158	20250403	120624	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12340	190	2	1.56	1031448980	84795	41.90	11940	12410	11720	15790	8510	12150	12164.03	3.13	-27380	12890	12520	12080	11710	11270	12705	11895	61	3640	500	7770	10	1	12203280	1506	16.52	1.88	12	0.69	747.00	6567.00	24200	20240614	-49.01	7410	20240416	66.53	12760	-3.29	20250227	9060	36.20	20250102	24200	-49.01	20240614	7410	66.53	20240416	2.60	Y	086710	500	61 억	382565	N	N	2	N	N
159	20250403	110626	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12310	160	2	1.32	916507320	75466	37.29	11940	12410	11720	15790	8510	12150	12144.64	3.13	-22749	12890	12520	12080	11710	11270	12705	11895	61	3640	500	7770	10	1	12203280	1502	16.48	1.87	12	0.62	747.00	6567.00	24200	20240614	-49.13	7410	20240416	66.13	12760	-3.53	20250227	9060	35.87	20250102	24200	-49.13	20240614	7410	66.13	20240416	2.60	Y	086710	500	61 억	382565	N	N	2	N	N
160	20250403	100627	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12300	150	2	1.23	734451770	60561	29.92	11940	12410	11720	15790	8510	12150	12127.47	3.13	-19195	12890	12520	12080	11710	11270	12705	11895	61	3640	500	7770	10	1	12203280	1501	16.47	1.87	12	0.50	747.00	6567.00	24200	20240614	-49.17	7410	20240416	65.99	12760	-3.61	20250227	9060	35.76	20250102	24200	-49.17	20240614	7410	65.99	20240416	2.60	Y	086710	500	61 억	382565	N	N	2	N	N
161	20250403	090628	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11990	-160	5	-1.32	122272310	10249	5.06	11940	12150	11720	15790	8510	12150	11929.96	3.13	2651	12890	12520	12080	11710	11270	12705	11895	61	3640	500	7770	10	1	12203280	1463	16.05	1.83	12	0.08	747.00	6567.00	24200	20240614	-50.45	7410	20240416	61.81	12760	-6.03	20250227	9060	32.34	20250102	24200	-50.45	20240614	7410	61.81	20240416	2.60	Y	086710	500	61 억	382565	N	N	2	N	N
162	20250402	160613	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12150	460	2	3.93	2447249930	202389	91.79	11820	12450	11640	15190	8190	11690	12091.81	3.28	-29018	12390	12040	11560	11210	10730	12215	11385	61	3500	500	7480	10	1	12203280	1483	16.27	1.85	12	1.66	747.00	6567.00	24200	20240614	-49.79	7410	20240416	63.97	12760	-4.78	20250227	9060	34.11	20250102	24200	-49.79	20240614	7410	63.97	20240416	2.66	Y	086710	500	61 억	400187	N	N	2	N	N
163	20250402	150614	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12140	450	2	3.85	2341739330	193690	87.85	11820	12450	11640	15190	8190	11690	12090.14	3.28	-30126	12390	12040	11560	11210	10730	12215	11385	61	3500	500	7480	10	1	12203280	1481	16.25	1.85	12	1.59	747.00	6567.00	24200	20240614	-49.83	7410	20240416	63.83	12760	-4.86	20250227	9060	34.00	20250102	24200	-49.83	20240614	7410	63.83	20240416	2.66	Y	086710	500	61 억	400187	N	N	34	N	N
164	20250402	140614	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12050	360	2	3.08	2118521710	175322	79.52	11820	12450	11640	15190	8190	11690	12083.60	3.28	-23057	12390	12040	11560	11210	10730	12215	11385	61	3500	500	7480	10	1	12203280	1470	16.13	1.83	12	1.44	747.00	6567.00	24200	20240614	-50.21	7410	20240416	62.62	12760	-5.56	20250227	9060	33.00	20250102	24200	-50.21	20240614	7410	62.62	20240416	2.66	Y	086710	500	61 억	400187	N	N	34	N	N
165	20250402	130616	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12210	520	2	4.45	1894484290	156843	71.13	11820	12450	11640	15190	8190	11690	12078.86	3.28	-25628	12390	12040	11560	11210	10730	12215	11385	61	3500	500	7480	10	1	12203280	1490	16.35	1.86	12	1.29	747.00	6567.00	24200	20240614	-49.55	7410	20240416	64.78	12760	-4.31	20250227	9060	34.77	20250102	24200	-49.55	20240614	7410	64.78	20240416	2.66	Y	086710	500	61 억	400187	N	N	34	N	N
166	20250402	120616	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12150	460	2	3.93	1750341285	145031	65.78	11820	12450	11640	15190	8190	11690	12068.74	3.28	-24710	12390	12040	11560	11210	10730	12215	11385	61	3500	500	7480	10	1	12203280	1483	16.27	1.85	12	1.19	747.00	6567.00	24200	20240614	-49.79	7410	20240416	63.97	12760	-4.78	20250227	9060	34.11	20250102	24200	-49.79	20240614	7410	63.97	20240416	2.66	Y	086710	500	61 억	400187	N	N	34	N	N
167	20250402	110614	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12310	620	2	5.30	1370806785	114266	51.82	11820	12320	11640	15190	8190	11690	11996.63	3.28	-23257	12390	12040	11560	11210	10730	12215	11385	61	3500	500	7480	10	1	12203280	1502	16.48	1.87	12	0.94	747.00	6567.00	24200	20240614	-49.13	7410	20240416	66.13	12760	-3.53	20250227	9060	35.87	20250102	24200	-49.13	20240614	7410	66.13	20240416	2.66	Y	086710	500	61 억	400187	N	N	34	N	N
168	20250402	100613	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12060	370	2	3.17	841988365	70624	32.03	11820	12160	11640	15190	8190	11690	11922.13	3.28	-23412	12390	12040	11560	11210	10730	12215	11385	61	3500	500	7480	10	1	12203280	1472	16.14	1.84	12	0.58	747.00	6567.00	24200	20240614	-50.17	7410	20240416	62.75	12760	-5.49	20250227	9060	33.11	20250102	24200	-50.17	20240614	7410	62.75	20240416	2.66	Y	086710	500	61 억	400187	N	N	34	N	N
169	20250402	090619	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11900	210	2	1.80	136169660	11435	5.19	11820	11980	11820	15190	8190	11690	11908.15	3.28	-6524	12390	12040	11560	11210	10730	12215	11385	61	3500	500	7480	10	1	12203280	1452	15.93	1.81	12	0.09	747.00	6567.00	24200	20240614	-50.83	7410	20240416	60.59	12760	-6.74	20250227	9060	31.35	20250102	24200	-50.83	20240614	7410	60.59	20240416	2.66	Y	086710	500	61 억	400187	N	N	34	N	N
170	20250401	160619	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11690	750	2	6.86	2562405040	220487	300.71	11210	11910	11080	14220	7660	10940	11621.57	2.49	93832	11360	11150	11020	10810	10680	11085	10745	61	3280	500	7000	10	1	12203280	1427	15.65	1.78	12	1.81	747.00	6567.00	24200	20240614	-51.69	7410	20240416	57.76	12760	-8.39	20250227	9060	29.03	20250102	24200	-51.69	20240614	7410	57.76	20240416	2.65	Y	086710	500	61 억	303966	N	N	34	N	N
171	20250401	150618	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11580	640	2	5.85	2449359030	210764	287.45	11210	11910	11080	14220	7660	10940	11621.33	2.49	93121	11360	11150	11020	10810	10680	11085	10745	61	3280	500	7000	10	1	12203280	1413	15.50	1.76	12	1.73	747.00	6567.00	24200	20240614	-52.15	7410	20240416	56.28	12760	-9.25	20250227	9060	27.81	20250102	24200	-52.15	20240614	7410	56.28	20240416	2.65	Y	086710	500	61 억	303966	N	N	109	N	N
172	20250401	140618	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11600	660	2	6.03	2197392200	189050	257.84	11210	11910	11080	14220	7660	10940	11623.34	2.49	84092	11360	11150	11020	10810	10680	11085	10745	61	3280	500	7000	10	1	12203280	1416	15.53	1.77	12	1.55	747.00	6567.00	24200	20240614	-52.07	7410	20240416	56.55	12760	-9.09	20250227	9060	28.04	20250102	24200	-52.07	20240614	7410	56.55	20240416	2.65	Y	086710	500	61 억	303966	N	N	109	N	N
173	20250401	130618	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11770	830	2	7.59	1548309865	133326	181.84	11210	11910	11080	14220	7660	10940	11612.96	2.49	41501	11360	11150	11020	10810	10680	11085	10745	61	3280	500	7000	10	1	12203280	1436	15.76	1.79	12	1.09	747.00	6567.00	24200	20240614	-51.36	7410	20240416	58.84	12760	-7.76	20250227	9060	29.91	20250102	24200	-51.36	20240614	7410	58.84	20240416	2.65	Y	086710	500	61 억	303966	N	N	109	N	N
174	20250401	120619	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11830	890	2	8.14	1317978915	113882	155.32	11210	11900	11080	14220	7660	10940	11573.20	2.49	38508	11360	11150	11020	10810	10680	11085	10745	61	3280	500	7000	10	1	12203280	1444	15.84	1.80	12	0.93	747.00	6567.00	24200	20240614	-51.12	7410	20240416	59.65	12760	-7.29	20250227	9060	30.57	20250102	24200	-51.12	20240614	7410	59.65	20240416	2.65	Y	086710	500	61 억	303966	N	N	109	N	N
175	20250401	110610	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11680	740	2	6.76	1036306215	89998	122.74	11210	11740	11080	14220	7660	10940	11514.77	2.49	34400	11360	11150	11020	10810	10680	11085	10745	61	3280	500	7000	10	1	12203280	1425	15.64	1.78	12	0.74	747.00	6567.00	24200	20240614	-51.74	7410	20240416	57.62	12760	-8.46	20250227	9060	28.92	20250102	24200	-51.74	20240614	7410	57.62	20240416	2.65	Y	086710	500	61 억	303966	N	N	109	N	N
176	20250401	100610	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11500	560	2	5.12	474660440	41782	56.98	11210	11560	11080	14220	7660	10940	11360.40	2.49	17557	11360	11150	11020	10810	10680	11085	10745	61	3280	500	7000	10	1	12203280	1403	15.39	1.75	12	0.34	747.00	6567.00	24200	20240614	-52.48	7410	20240416	55.20	12760	-9.87	20250227	9060	26.93	20250102	24200	-52.48	20240614	7410	55.20	20240416	2.65	Y	086710	500	61 억	303966	N	N	109	N	N
177	20250401	090611	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	11220	280	2	2.56	26313390	2361	3.22	11210	11220	11080	14220	7660	10940	11145.02	2.49	405	11360	11150	11020	10810	10680	11085	10745	61	3280	500	7000	10	1	12203280	1369	15.02	1.71	12	0.02	747.00	6567.00	24200	20240614	-53.64	7410	20240416	51.42	12760	-12.07	20250227	9060	23.84	20250102	24200	-53.64	20240614	7410	51.42	20240416	2.65	Y	086710	500	61 억	303966	N	N	109	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History