KissMeData/102710/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

78 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	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	-700	5	-2.75	1796809375	71900	55.77	25700	25700	24700	33150	17850	25500	24990.39	6.18	8973	26466	25982	25466	24982	24466	25725	24725	71	7650	500	18870	50	1	14287836	3543	11.39	0.89	12	0.50	2178.00	27813.00	33850	20240607	-26.74	13450	20241113	84.39	27800	-10.79	20250415	16250	52.62	20250102	33850	-26.74	20240607	13450	84.39	20241113	1.83	Y	102710	500	71 억	883312	N	N	4267	N	N
3	20250430	150758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	-650	5	-2.55	1703848225	68160	52.87	25700	25700	24700	33150	17850	25500	24997.77	6.18	9850	26466	25982	25466	24982	24466	25725	24725	71	7650	500	18870	50	1	14287836	3551	11.41	0.89	12	0.48	2178.00	27813.00	33850	20240607	-26.59	13450	20241113	84.76	27800	-10.61	20250415	16250	52.92	20250102	33850	-26.59	20240607	13450	84.76	20241113	1.83	Y	102710	500	71 억	883312	N	N	3524	N	N
4	20250430	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25000	-500	5	-1.96	1400837625	56020	43.45	25700	25700	24700	33150	17850	25500	25006.03	6.18	10892	26466	25982	25466	24982	24466	25725	24725	71	7650	500	18870	50	1	14287836	3572	11.48	0.90	12	0.39	2178.00	27813.00	33850	20240607	-26.14	13450	20241113	85.87	27800	-10.07	20250415	16250	53.85	20250102	33850	-26.14	20240607	13450	85.87	20241113	1.83	Y	102710	500	71 억	883312	N	N	3524	N	N
5	20250430	130757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24950	-550	5	-2.16	1117216300	44696	34.67	25700	25700	24700	33150	17850	25500	24995.89	6.18	7782	26466	25982	25466	24982	24466	25725	24725	71	7650	500	18870	50	1	14287836	3565	11.46	0.90	12	0.31	2178.00	27813.00	33850	20240607	-26.29	13450	20241113	85.50	27800	-10.25	20250415	16250	53.54	20250102	33850	-26.29	20240607	13450	85.50	20241113	1.83	Y	102710	500	71 억	883312	N	N	3524	N	N
6	20250430	120801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24900	-600	5	-2.35	999574800	39972	31.00	25700	25700	24700	33150	17850	25500	25006.87	6.18	7788	26466	25982	25466	24982	24466	25725	24725	71	7650	500	18870	50	1	14287836	3558	11.43	0.90	12	0.28	2178.00	27813.00	33850	20240607	-26.44	13450	20241113	85.13	27800	-10.43	20250415	16250	53.23	20250102	33850	-26.44	20240607	13450	85.13	20241113	1.83	Y	102710	500	71 억	883312	N	N	3524	N	N
7	20250430	110758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	-650	5	-2.55	691679450	27566	21.38	25700	25700	24850	33150	17850	25500	25091.76	6.18	5066	26466	25982	25466	24982	24466	25725	24725	71	7650	500	18870	50	1	14287836	3551	11.41	0.89	12	0.19	2178.00	27813.00	33850	20240607	-26.59	13450	20241113	84.76	27800	-10.61	20250415	16250	52.92	20250102	33850	-26.59	20240607	13450	84.76	20241113	1.83	Y	102710	500	71 억	883312	N	N	3524	N	N
8	20250430	100801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25050	-450	5	-1.76	311139750	12345	9.57	25700	25700	25050	33150	17850	25500	25203.71	6.18	-524	26466	25982	25466	24982	24466	25725	24725	71	7650	500	18870	50	1	14287836	3579	11.50	0.90	12	0.09	2178.00	27813.00	33850	20240607	-26.00	13450	20241113	86.25	27800	-9.89	20250415	16250	54.15	20250102	33850	-26.00	20240607	13450	86.25	20241113	1.83	Y	102710	500	71 억	883312	N	N	3524	N	N
9	20250430	090801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	-200	5	-0.78	70168150	2775	2.15	25700	25700	25100	33150	17850	25500	25285.82	6.18	-649	26466	25982	25466	24982	24466	25725	24725	71	7650	500	18870	50	1	14287836	3615	11.62	0.91	12	0.02	2178.00	27813.00	33850	20240607	-25.26	13450	20241113	88.10	27800	-8.99	20250415	16250	55.69	20250102	33850	-25.26	20240607	13450	88.10	20241113	1.83	Y	102710	500	71 억	883312	N	N	3524	N	N
10	20250429	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25500	0	3	0.00	3277148100	128931	184.85	25950	25950	24950	33150	17850	25500	25417.84	5.95	37453	27233	26366	25883	25016	24533	26125	24775	71	7650	500	18870	50	1	14287836	3643	11.71	0.92	12	0.90	2178.00	27813.00	33850	20240607	-24.67	13450	20241113	89.59	27800	-8.27	20250415	16250	56.92	20250102	33850	-24.67	20240607	13450	89.59	20241113	1.86	Y	102710	500	71 억	850599	N	N	3524	N	N
11	20250429	150754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	50	2	0.20	3083451450	121339	173.96	25950	25950	24950	33150	17850	25500	25411.87	5.95	41629	27233	26366	25883	25016	24533	26125	24775	71	7650	500	18870	50	1	14287836	3651	11.73	0.92	12	0.85	2178.00	27813.00	33850	20240607	-24.52	13450	20241113	89.96	27800	-8.09	20250415	16250	57.23	20250102	33850	-24.52	20240607	13450	89.96	20241113	1.86	Y	102710	500	71 억	850599	N	N	3493	N	N
12	20250429	140755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25500	0	3	0.00	1933235600	75766	108.63	25950	25950	25350	33150	17850	25500	25515.87	5.95	27751	27233	26366	25883	25016	24533	26125	24775	71	7650	500	18870	50	1	14287836	3643	11.71	0.92	12	0.53	2178.00	27813.00	33850	20240607	-24.67	13450	20241113	89.59	27800	-8.27	20250415	16250	56.92	20250102	33850	-24.67	20240607	13450	89.59	20241113	1.86	Y	102710	500	71 억	850599	N	N	3493	N	N
13	20250429	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	-50	5	-0.20	1613207600	63192	90.60	25950	25950	25350	33150	17850	25500	25528.67	5.95	21642	27233	26366	25883	25016	24533	26125	24775	71	7650	500	18870	50	1	14287836	3636	11.69	0.92	12	0.44	2178.00	27813.00	33850	20240607	-24.82	13450	20241113	89.22	27800	-8.45	20250415	16250	56.62	20250102	33850	-24.82	20240607	13450	89.22	20241113	1.86	Y	102710	500	71 억	850599	N	N	3493	N	N
14	20250429	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	50	2	0.20	1226017850	47988	68.80	25950	25950	25350	33150	17850	25500	25548.43	5.95	16532	27233	26366	25883	25016	24533	26125	24775	71	7650	500	18870	50	1	14287836	3651	11.73	0.92	12	0.34	2178.00	27813.00	33850	20240607	-24.52	13450	20241113	89.96	27800	-8.09	20250415	16250	57.23	20250102	33850	-24.52	20240607	13450	89.96	20241113	1.86	Y	102710	500	71 억	850599	N	N	3493	N	N
15	20250429	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	100	2	0.39	807378550	31602	45.31	25950	25950	25350	33150	17850	25500	25548.34	5.95	9813	27233	26366	25883	25016	24533	26125	24775	71	7650	500	18870	50	1	14287836	3658	11.75	0.92	12	0.22	2178.00	27813.00	33850	20240607	-24.37	13450	20241113	90.33	27800	-7.91	20250415	16250	57.54	20250102	33850	-24.37	20240607	13450	90.33	20241113	1.86	Y	102710	500	71 억	850599	N	N	3493	N	N
16	20250429	100758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25500	0	3	0.00	388966050	15207	21.80	25950	25950	25350	33150	17850	25500	25578.09	5.95	4368	27233	26366	25883	25016	24533	26125	24775	71	7650	500	18870	50	1	14287836	3643	11.71	0.92	12	0.11	2178.00	27813.00	33850	20240607	-24.67	13450	20241113	89.59	27800	-8.27	20250415	16250	56.92	20250102	33850	-24.67	20240607	13450	89.59	20241113	1.86	Y	102710	500	71 억	850599	N	N	3493	N	N
17	20250429	090758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	400	2	1.57	29778000	1151	1.65	25950	25950	25700	33150	17850	25500	25871.42	5.95	349	27233	26366	25883	25016	24533	26125	24775	71	7650	500	18870	50	1	14287836	3701	11.89	0.93	12	0.01	2178.00	27813.00	33850	20240607	-23.49	13450	20241113	92.57	27800	-6.83	20250415	16250	59.38	20250102	33850	-23.49	20240607	13450	92.57	20241113	1.86	Y	102710	500	71 억	850599	N	N	3493	N	N
18	20250428	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25500	-1000	5	-3.77	1793630475	69750	149.87	26750	26750	25400	34450	18550	26500	25715.13	5.97	4187	27433	26966	26633	26166	25833	26800	26000	71	7950	500	19610	50	1	14287836	3643	11.71	0.92	12	0.49	2178.00	27813.00	33850	20240607	-24.67	13450	20241113	89.59	27800	-8.27	20250415	16250	56.92	20250102	33850	-24.67	20240607	13450	89.59	20241113	1.86	Y	102710	500	71 억	853137	N	N	3493	N	N
19	20250428	150754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	-900	5	-3.40	1574565425	61197	131.50	26750	26750	25400	34450	18550	26500	25729.45	5.97	4598	27433	26966	26633	26166	25833	26800	26000	71	7950	500	19610	50	1	14287836	3658	11.75	0.92	12	0.43	2178.00	27813.00	33850	20240607	-24.37	13450	20241113	90.33	27800	-7.91	20250415	16250	57.54	20250102	33850	-24.37	20240607	13450	90.33	20241113	1.86	Y	102710	500	71 억	853137	N	N	4311	N	N
20	20250428	140753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-800	5	-3.02	1153639300	44756	96.17	26750	26750	25400	34450	18550	26500	25776.19	5.97	4364	27433	26966	26633	26166	25833	26800	26000	71	7950	500	19610	50	1	14287836	3672	11.80	0.92	12	0.31	2178.00	27813.00	33850	20240607	-24.08	13450	20241113	91.08	27800	-7.55	20250415	16250	58.15	20250102	33850	-24.08	20240607	13450	91.08	20241113	1.86	Y	102710	500	71 억	853137	N	N	4311	N	N
21	20250428	130753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	-900	5	-3.40	1058002600	41022	88.15	26750	26750	25400	34450	18550	26500	25791.10	5.97	3830	27433	26966	26633	26166	25833	26800	26000	71	7950	500	19610	50	1	14287836	3658	11.75	0.92	12	0.29	2178.00	27813.00	33850	20240607	-24.37	13450	20241113	90.33	27800	-7.91	20250415	16250	57.54	20250102	33850	-24.37	20240607	13450	90.33	20241113	1.86	Y	102710	500	71 억	853137	N	N	4311	N	N
22	20250428	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	-950	5	-3.58	912024900	35302	75.85	26750	26750	25500	34450	18550	26500	25834.94	5.97	2353	27433	26966	26633	26166	25833	26800	26000	71	7950	500	19610	50	1	14287836	3651	11.73	0.92	12	0.25	2178.00	27813.00	33850	20240607	-24.52	13450	20241113	89.96	27800	-8.09	20250415	16250	57.23	20250102	33850	-24.52	20240607	13450	89.96	20241113	1.86	Y	102710	500	71 억	853137	N	N	4311	N	N
23	20250428	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25650	-850	5	-3.21	744300350	28735	61.74	26750	26750	25500	34450	18550	26500	25902.22	5.97	1721	27433	26966	26633	26166	25833	26800	26000	71	7950	500	19610	50	1	14287836	3665	11.78	0.92	12	0.20	2178.00	27813.00	33850	20240607	-24.22	13450	20241113	90.71	27800	-7.73	20250415	16250	57.85	20250102	33850	-24.22	20240607	13450	90.71	20241113	1.86	Y	102710	500	71 억	853137	N	N	4311	N	N
24	20250428	100750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	-250	5	-0.94	265114950	10131	21.77	26750	26750	25850	34450	18550	26500	26168.69	5.97	-1717	27433	26966	26633	26166	25833	26800	26000	71	7950	500	19610	50	1	14287836	3751	12.05	0.94	12	0.07	2178.00	27813.00	33850	20240607	-22.45	13450	20241113	95.17	27800	-5.58	20250415	16250	61.54	20250102	33850	-22.45	20240607	13450	95.17	20241113	1.86	Y	102710	500	71 억	853137	N	N	4311	N	N
25	20250428	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	0	3	0.00	19075200	723	1.55	26750	26750	26250	34450	18550	26500	26383.40	5.97	123	27433	26966	26633	26166	25833	26800	26000	71	7950	500	19610	50	1	14287836	3786	12.17	0.95	12	0.01	2178.00	27813.00	33850	20240607	-21.71	13450	20241113	97.03	27800	-4.68	20250415	16250	63.08	20250102	33850	-21.71	20240607	13450	97.03	20241113	1.86	Y	102710	500	71 억	853137	N	N	4311	N	N
26	20250425	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	-200	5	-0.75	1242661375	46539	185.31	27050	27100	26300	34700	18700	26700	26701.51	5.98	2775	27133	26916	26733	26516	26333	26825	26425	71	8000	500	19750	50	1	14287836	3786	12.17	0.95	12	0.33	2178.00	27813.00	33850	20240607	-21.71	13450	20241113	97.03	27800	-4.68	20250415	16250	63.08	20250102	33850	-21.71	20240607	13450	97.03	20241113	1.84	Y	102710	500	71 억	854933	N	N	4311	N	N
27	20250425	150754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26900	200	2	0.75	1080899625	40482	161.19	27050	27100	26300	34700	18700	26700	26700.75	5.98	1689	27133	26916	26733	26516	26333	26825	26425	71	8000	500	19750	50	1	14287836	3843	12.35	0.97	12	0.28	2178.00	27813.00	33850	20240607	-20.53	13450	20241113	100.00	27800	-3.24	20250415	16250	65.54	20250102	33850	-20.53	20240607	13450	100.00	20241113	1.84	Y	102710	500	71 억	854933	N	N	5135	N	N
28	20250425	140754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26700	0	3	0.00	739941975	27718	110.37	27050	27100	26300	34700	18700	26700	26695.36	5.98	-58	27133	26916	26733	26516	26333	26825	26425	71	8000	500	19750	50	1	14287836	3815	12.26	0.96	12	0.19	2178.00	27813.00	33850	20240607	-21.12	13450	20241113	98.51	27800	-3.96	20250415	16250	64.31	20250102	33850	-21.12	20240607	13450	98.51	20241113	1.84	Y	102710	500	71 억	854933	N	N	5135	N	N
29	20250425	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-100	5	-0.37	613287000	22978	91.49	27050	27100	26300	34700	18700	26700	26690.18	5.98	-1101	27133	26916	26733	26516	26333	26825	26425	71	8000	500	19750	50	1	14287836	3801	12.21	0.96	12	0.16	2178.00	27813.00	33850	20240607	-21.42	13450	20241113	97.77	27800	-4.32	20250415	16250	63.69	20250102	33850	-21.42	20240607	13450	97.77	20241113	1.84	Y	102710	500	71 억	854933	N	N	5135	N	N
30	20250425	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-150	5	-0.56	568287950	21283	84.75	27050	27100	26300	34700	18700	26700	26701.50	5.98	-753	27133	26916	26733	26516	26333	26825	26425	71	8000	500	19750	50	1	14287836	3793	12.19	0.95	12	0.15	2178.00	27813.00	33850	20240607	-21.57	13450	20241113	97.40	27800	-4.50	20250415	16250	63.38	20250102	33850	-21.57	20240607	13450	97.40	20241113	1.84	Y	102710	500	71 억	854933	N	N	5135	N	N
31	20250425	110753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-150	5	-0.56	513971000	19237	76.60	27050	27100	26300	34700	18700	26700	26717.84	5.98	-1163	27133	26916	26733	26516	26333	26825	26425	71	8000	500	19750	50	1	14287836	3793	12.19	0.95	12	0.13	2178.00	27813.00	33850	20240607	-21.57	13450	20241113	97.40	27800	-4.50	20250415	16250	63.38	20250102	33850	-21.57	20240607	13450	97.40	20241113	1.84	Y	102710	500	71 억	854933	N	N	5135	N	N
32	20250425	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-150	5	-0.56	300799700	11192	44.56	27050	27100	26550	34700	18700	26700	26876.31	5.98	-360	27133	26916	26733	26516	26333	26825	26425	71	8000	500	19750	50	1	14287836	3793	12.19	0.95	12	0.08	2178.00	27813.00	33850	20240607	-21.57	13450	20241113	97.40	27800	-4.50	20250415	16250	63.38	20250102	33850	-21.57	20240607	13450	97.40	20241113	1.84	Y	102710	500	71 억	854933	N	N	5135	N	N
33	20250425	090756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26950	250	2	0.94	17440150	648	2.58	27050	27050	26850	34700	18700	26700	26913.81	5.98	376	27133	26916	26733	26516	26333	26825	26425	71	8000	500	19750	50	1	14287836	3851	12.37	0.97	12	0.00	2178.00	27813.00	33850	20240607	-20.38	13450	20241113	100.37	27800	-3.06	20250415	16250	65.85	20250102	33850	-20.38	20240607	13450	100.37	20241113	1.84	Y	102710	500	71 억	854933	N	N	5135	N	N
34	20250424	160741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26700	-250	5	-0.93	671518175	25114	63.83	26950	26950	26550	35000	18900	26950	26738.80	6.19	-3172	27683	27316	26883	26516	26083	27100	26300	71	8050	500	19940	50	1	14287836	3815	12.26	0.96	12	0.18	2178.00	27813.00	33850	20240607	-21.12	13450	20241113	98.51	27800	-3.96	20250415	16250	64.31	20250102	33850	-21.12	20240607	13450	98.51	20241113	1.86	Y	102710	500	71 억	884253	N	N	5135	N	N
35	20250424	150751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26900	-50	5	-0.19	607707625	22735	57.78	26950	26950	26550	35000	18900	26950	26730.05	6.19	-2171	27683	27316	26883	26516	26083	27100	26300	71	8050	500	19940	50	1	14287836	3843	12.35	0.97	12	0.16	2178.00	27813.00	33850	20240607	-20.53	13450	20241113	100.00	27800	-3.24	20250415	16250	65.54	20250102	33850	-20.53	20240607	13450	100.00	20241113	1.86	Y	102710	500	71 억	884253	N	N	7352	N	N
36	20250424	140752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	-300	5	-1.11	442301975	16548	42.06	26950	26950	26550	35000	18900	26950	26728.42	6.19	143	27683	27316	26883	26516	26083	27100	26300	71	8050	500	19940	50	1	14287836	3808	12.24	0.96	12	0.12	2178.00	27813.00	33850	20240607	-21.27	13450	20241113	98.14	27800	-4.14	20250415	16250	64.00	20250102	33850	-21.27	20240607	13450	98.14	20241113	1.86	Y	102710	500	71 억	884253	N	N	7352	N	N
37	20250424	130750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	-200	5	-0.74	370936025	13880	35.28	26950	26950	26550	35000	18900	26950	26724.50	6.19	-590	27683	27316	26883	26516	26083	27100	26300	71	8050	500	19940	50	1	14287836	3822	12.28	0.96	12	0.10	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27800	-3.78	20250415	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	1.86	Y	102710	500	71 억	884253	N	N	7352	N	N
38	20250424	120749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	-200	5	-0.74	353496475	13228	33.62	26950	26950	26550	35000	18900	26950	26723.35	6.19	-696	27683	27316	26883	26516	26083	27100	26300	71	8050	500	19940	50	1	14287836	3822	12.28	0.96	12	0.09	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27800	-3.78	20250415	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	1.86	Y	102710	500	71 억	884253	N	N	7352	N	N
39	20250424	110749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26800	-150	5	-0.56	314467675	11768	29.91	26950	26950	26550	35000	18900	26950	26722.27	6.19	-1493	27683	27316	26883	26516	26083	27100	26300	71	8050	500	19940	50	1	14287836	3829	12.30	0.96	12	0.08	2178.00	27813.00	33850	20240607	-20.83	13450	20241113	99.26	27800	-3.60	20250415	16250	64.92	20250102	33850	-20.83	20240607	13450	99.26	20241113	1.86	Y	102710	500	71 억	884253	N	N	7352	N	N
40	20250424	100749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26800	-150	5	-0.56	195011525	7303	18.56	26950	26950	26550	35000	18900	26950	26702.93	6.19	-2684	27683	27316	26883	26516	26083	27100	26300	71	8050	500	19940	50	1	14287836	3829	12.30	0.96	12	0.05	2178.00	27813.00	33850	20240607	-20.83	13450	20241113	99.26	27800	-3.60	20250415	16250	64.92	20250102	33850	-20.83	20240607	13450	99.26	20241113	1.86	Y	102710	500	71 억	884253	N	N	7352	N	N
41	20250424	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	-200	5	-0.74	38709450	1443	3.67	26950	26950	26750	35000	18900	26950	26825.68	6.19	-773	27683	27316	26883	26516	26083	27100	26300	71	8050	500	19940	50	1	14287836	3822	12.28	0.96	12	0.01	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27800	-3.78	20250415	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	1.86	Y	102710	500	71 억	884253	N	N	7352	N	N
42	20250423	160734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26950	250	2	0.94	1054502150	39345	145.26	27050	27250	26450	34700	18700	26700	26801.42	6.23	-4569	27400	27050	26650	26300	25900	27225	26475	71	8000	500	19750	50	1	14287836	3851	12.37	0.97	12	0.28	2178.00	27813.00	33850	20240607	-20.38	13450	20241113	100.37	27800	-3.06	20250415	16250	65.85	20250102	33850	-20.38	20240607	13450	100.37	20241113	1.84	Y	102710	500	71 억	890768	N	N	7352	N	N
43	20250423	150749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26850	150	2	0.56	923372400	34468	127.25	27050	27250	26450	34700	18700	26700	26789.27	6.23	-2705	27400	27050	26650	26300	25900	27225	26475	71	8000	500	19750	50	1	14287836	3836	12.33	0.97	12	0.24	2178.00	27813.00	33850	20240607	-20.68	13450	20241113	99.63	27800	-3.42	20250415	16250	65.23	20250102	33850	-20.68	20240607	13450	99.63	20241113	1.84	Y	102710	500	71 억	890768	N	N	4490	N	N
44	20250423	140748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	-50	5	-0.19	627180500	23408	86.42	27050	27250	26600	34700	18700	26700	26793.43	6.23	-1043	27400	27050	26650	26300	25900	27225	26475	71	8000	500	19750	50	1	14287836	3808	12.24	0.96	12	0.16	2178.00	27813.00	33850	20240607	-21.27	13450	20241113	98.14	27800	-4.14	20250415	16250	64.00	20250102	33850	-21.27	20240607	13450	98.14	20241113	1.84	Y	102710	500	71 억	890768	N	N	4490	N	N
45	20250423	130746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	50	2	0.19	534143700	19920	73.54	27050	27250	26600	34700	18700	26700	26814.44	6.23	-1680	27400	27050	26650	26300	25900	27225	26475	71	8000	500	19750	50	1	14287836	3822	12.28	0.96	12	0.14	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27800	-3.78	20250415	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	1.84	Y	102710	500	71 억	890768	N	N	4490	N	N
46	20250423	120749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26800	100	2	0.37	498238500	18576	68.58	27050	27250	26600	34700	18700	26700	26821.62	6.23	-970	27400	27050	26650	26300	25900	27225	26475	71	8000	500	19750	50	1	14287836	3829	12.30	0.96	12	0.13	2178.00	27813.00	33850	20240607	-20.83	13450	20241113	99.26	27800	-3.60	20250415	16250	64.92	20250102	33850	-20.83	20240607	13450	99.26	20241113	1.84	Y	102710	500	71 억	890768	N	N	4490	N	N
47	20250423	110749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	50	2	0.19	455522950	16980	62.69	27050	27250	26600	34700	18700	26700	26827.03	6.23	59	27400	27050	26650	26300	25900	27225	26475	71	8000	500	19750	50	1	14287836	3822	12.28	0.96	12	0.12	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27800	-3.78	20250415	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	1.84	Y	102710	500	71 억	890768	N	N	4490	N	N
48	20250423	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26775	75	2	0.28	332226650	12361	45.64	27050	27250	26700	34700	18700	26700	26877.00	6.23	1866	27400	27050	26650	26300	25900	27225	26475	71	8000	500	19750	50	1	14287836	3826	12.29	0.96	12	0.09	2178.00	27813.00	33850	20240607	-20.90	13450	20241113	99.07	27800	-3.69	20250415	16250	64.77	20250102	33850	-20.90	20240607	13450	99.07	20241113	1.84	Y	102710	500	71 억	890768	N	N	4490	N	N
49	20250423	090756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	350	2	1.31	94445400	3485	12.87	27050	27250	26950	34700	18700	26700	27100.55	6.23	-1351	27400	27050	26650	26300	25900	27225	26475	71	8000	500	19750	50	1	14287836	3865	12.42	0.97	12	0.02	2178.00	27813.00	33850	20240607	-20.09	13450	20241113	101.12	27800	-2.70	20250415	16250	66.46	20250102	33850	-20.09	20240607	13450	101.12	20241113	1.84	Y	102710	500	71 억	890768	N	N	4490	N	N
50	20250422	160732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26700	200	2	0.75	725301225	27086	22.37	26450	27000	26250	34450	18550	26500	26777.72	6.23	-302	27766	27132	26566	25932	25366	26850	25650	71	7950	500	19610	50	1	14287836	3815	12.26	0.96	12	0.19	2178.00	27813.00	33850	20240607	-21.12	13450	20241113	98.51	27800	-3.96	20250415	16250	64.31	20250102	33850	-21.12	20240607	13450	98.51	20241113	1.78	Y	102710	500	71 억	890505	N	N	4490	N	N
51	20250422	150745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	250	2	0.94	711603325	26573	21.94	26450	27000	26250	34450	18550	26500	26779.19	6.23	-581	27766	27132	26566	25932	25366	26850	25650	71	7950	500	19610	50	1	14287836	3822	12.28	0.96	12	0.19	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27800	-3.78	20250415	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	1.78	Y	102710	500	71 억	890505	N	N	2325	N	N
52	20250422	140745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26900	400	2	1.51	663963675	24794	20.47	26450	27000	26250	34450	18550	26500	26779.21	6.23	-849	27766	27132	26566	25932	25366	26850	25650	71	7950	500	19610	50	1	14287836	3843	12.35	0.97	12	0.17	2178.00	27813.00	33850	20240607	-20.53	13450	20241113	100.00	27800	-3.24	20250415	16250	65.54	20250102	33850	-20.53	20240607	13450	100.00	20241113	1.78	Y	102710	500	71 억	890505	N	N	2325	N	N
53	20250422	130742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26850	350	2	1.32	516365875	19293	15.93	26450	27000	26250	34450	18550	26500	26764.42	6.23	-22	27766	27132	26566	25932	25366	26850	25650	71	7950	500	19610	50	1	14287836	3836	12.33	0.97	12	0.14	2178.00	27813.00	33850	20240607	-20.68	13450	20241113	99.63	27800	-3.42	20250415	16250	65.23	20250102	33850	-20.68	20240607	13450	99.63	20241113	1.78	Y	102710	500	71 억	890505	N	N	2325	N	N
54	20250422	120744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26900	400	2	1.51	460659575	17222	14.22	26450	27000	26250	34450	18550	26500	26748.32	6.23	-396	27766	27132	26566	25932	25366	26850	25650	71	7950	500	19610	50	1	14287836	3843	12.35	0.97	12	0.12	2178.00	27813.00	33850	20240607	-20.53	13450	20241113	100.00	27800	-3.24	20250415	16250	65.54	20250102	33850	-20.53	20240607	13450	100.00	20241113	1.78	Y	102710	500	71 억	890505	N	N	2325	N	N
55	20250422	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26850	350	2	1.32	398416275	14902	12.31	26450	27000	26250	34450	18550	26500	26735.76	6.23	759	27766	27132	26566	25932	25366	26850	25650	71	7950	500	19610	50	1	14287836	3836	12.33	0.97	12	0.10	2178.00	27813.00	33850	20240607	-20.68	13450	20241113	99.63	27800	-3.42	20250415	16250	65.23	20250102	33850	-20.68	20240607	13450	99.63	20241113	1.78	Y	102710	500	71 억	890505	N	N	2325	N	N
56	20250422	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	250	2	0.94	337812125	12638	10.44	26450	27000	26250	34450	18550	26500	26729.87	6.23	1299	27766	27132	26566	25932	25366	26850	25650	71	7950	500	19610	50	1	14287836	3822	12.28	0.96	12	0.09	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27800	-3.78	20250415	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	1.78	Y	102710	500	71 억	890505	N	N	2325	N	N
57	20250422	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	0	3	0.00	71467050	2698	2.23	26450	26650	26250	34450	18550	26500	26488.90	6.23	839	27766	27132	26566	25932	25366	26850	25650	71	7950	500	19610	50	1	14287836	3786	12.17	0.95	12	0.02	2178.00	27813.00	33850	20240607	-21.71	13450	20241113	97.03	27800	-4.68	20250415	16250	63.08	20250102	33850	-21.71	20240607	13450	97.03	20241113	1.78	Y	102710	500	71 억	890505	N	N	2325	N	N
58	20250421	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	-550	5	-2.03	3224957800	121103	286.72	26800	27200	26000	35150	18950	27050	26629.88	6.07	25170	28150	27600	27250	26700	26350	27425	26525	71	8100	500	20010	50	1	14287836	3786	12.17	0.95	12	0.85	2178.00	27813.00	33850	20240607	-21.71	13450	20241113	97.03	27800	-4.68	20250415	16250	63.08	20250102	33850	-21.71	20240607	13450	97.03	20241113	1.79	Y	102710	500	71 억	867631	N	N	2325	N	N
59	20250421	150742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26800	-250	5	-0.92	3052707675	114656	271.46	26800	27200	26000	35150	18950	27050	26624.93	6.07	26612	28150	27600	27250	26700	26350	27425	26525	71	8100	500	20010	50	1	14287836	3829	12.30	0.96	12	0.80	2178.00	27813.00	33850	20240607	-20.83	13450	20241113	99.26	27800	-3.60	20250415	16250	64.92	20250102	33850	-20.83	20240607	13450	99.26	20241113	1.79	Y	102710	500	71 억	867631	N	N	811	N	N
60	20250421	140741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26350	-700	5	-2.59	2148077800	80704	191.07	26800	27200	26000	35150	18950	27050	26616.75	6.07	25439	28150	27600	27250	26700	26350	27425	26525	71	8100	500	20010	50	1	14287836	3765	12.10	0.95	12	0.56	2178.00	27813.00	33850	20240607	-22.16	13450	20241113	95.91	27800	-5.22	20250415	16250	62.15	20250102	33850	-22.16	20240607	13450	95.91	20241113	1.79	Y	102710	500	71 억	867631	N	N	811	N	N
61	20250421	130741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-500	5	-1.85	1779890025	66701	157.92	26800	27200	26000	35150	18950	27050	26684.61	6.07	18802	28150	27600	27250	26700	26350	27425	26525	71	8100	500	20010	50	1	14287836	3793	12.19	0.95	12	0.47	2178.00	27813.00	33850	20240607	-21.57	13450	20241113	97.40	27800	-4.50	20250415	16250	63.38	20250102	33850	-21.57	20240607	13450	97.40	20241113	1.79	Y	102710	500	71 억	867631	N	N	811	N	N
62	20250421	120741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26525	-525	5	-1.94	1255089925	46795	110.79	26800	27200	26500	35150	18950	27050	26821.03	6.07	12829	28150	27600	27250	26700	26350	27425	26525	71	8100	500	20010	50	1	14287836	3790	12.18	0.95	12	0.33	2178.00	27813.00	33850	20240607	-21.64	13450	20241113	97.21	27800	-4.59	20250415	16250	63.23	20250102	33850	-21.64	20240607	13450	97.21	20241113	1.79	Y	102710	500	71 억	867631	N	N	811	N	N
63	20250421	110741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	-400	5	-1.48	1119709575	41701	98.73	26800	27200	26550	35150	18950	27050	26850.90	6.07	15217	28150	27600	27250	26700	26350	27425	26525	71	8100	500	20010	50	1	14287836	3808	12.24	0.96	12	0.29	2178.00	27813.00	33850	20240607	-21.27	13450	20241113	98.14	27800	-4.14	20250415	16250	64.00	20250102	33850	-21.27	20240607	13450	98.14	20241113	1.79	Y	102710	500	71 억	867631	N	N	811	N	N
64	20250421	100736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	-300	5	-1.11	1004274650	37374	88.49	26800	27200	26550	35150	18950	27050	26870.94	6.07	16735	28150	27600	27250	26700	26350	27425	26525	71	8100	500	20010	50	1	14287836	3822	12.28	0.96	12	0.26	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27800	-3.78	20250415	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	1.79	Y	102710	500	71 억	867631	N	N	811	N	N
65	20250421	090800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26850	-200	5	-0.74	49485050	1848	4.38	26800	26900	26700	35150	18950	27050	26777.62	6.07	508	28150	27600	27250	26700	26350	27425	26525	71	8100	500	20010	50	1	14287836	3836	12.33	0.97	12	0.01	2178.00	27813.00	33850	20240607	-20.68	13450	20241113	99.63	27800	-3.42	20250415	16250	65.23	20250102	33850	-20.68	20240607	13450	99.63	20241113	1.79	Y	102710	500	71 억	867631	N	N	811	N	N
66	20250418	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-450	5	-1.64	1149620500	42237	74.44	27400	27800	26900	35750	19250	27500	27218.34	6.09	-3451	28300	27900	27200	26800	26100	28100	27000	71	8250	500	20350	50	1	14287836	3865	12.42	0.97	12	0.30	2178.00	27813.00	33850	20240607	-20.09	13450	20241113	101.12	27800	0.00	20250415	16250	66.46	20250102	33850	-20.09	20240607	13450	101.12	20241113	1.84	Y	102710	500	71 억	870731	N	N	811	N	N
67	20250418	150737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-450	5	-1.64	1110921025	40805	71.92	27400	27800	26900	35750	19250	27500	27225.12	6.09	-3145	28300	27900	27200	26800	26100	28100	27000	71	8250	500	20350	50	1	14287836	3865	12.42	0.97	12	0.29	2178.00	27813.00	33850	20240607	-20.09	13450	20241113	101.12	27800	0.00	20250415	16250	66.46	20250102	33850	-20.09	20240607	13450	101.12	20241113	1.84	Y	102710	500	71 억	870731	N	N	5244	N	N
68	20250418	140740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-450	5	-1.64	847978900	31060	54.74	27400	27800	27000	35750	19250	27500	27301.32	6.09	-3796	28300	27900	27200	26800	26100	28100	27000	71	8250	500	20350	50	1	14287836	3865	12.42	0.97	12	0.22	2178.00	27813.00	33850	20240607	-20.09	13450	20241113	101.12	27800	0.00	20250415	16250	66.46	20250102	33850	-20.09	20240607	13450	101.12	20241113	1.84	Y	102710	500	71 억	870731	N	N	5244	N	N
69	20250418	130740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-450	5	-1.64	718479525	26271	46.30	27400	27800	27050	35750	19250	27500	27348.77	6.09	-3726	28300	27900	27200	26800	26100	28100	27000	71	8250	500	20350	50	1	14287836	3865	12.42	0.97	12	0.18	2178.00	27813.00	33850	20240607	-20.09	13450	20241113	101.12	27800	0.00	20250415	16250	66.46	20250102	33850	-20.09	20240607	13450	101.12	20241113	1.84	Y	102710	500	71 억	870731	N	N	5244	N	N
70	20250418	120736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27200	-300	5	-1.09	613043125	22385	39.45	27400	27800	27050	35750	19250	27500	27386.34	6.09	-3897	28300	27900	27200	26800	26100	28100	27000	71	8250	500	20350	50	1	14287836	3886	12.49	0.98	12	0.16	2178.00	27813.00	33850	20240607	-19.65	13450	20241113	102.23	27800	0.00	20250415	16250	67.38	20250102	33850	-19.65	20240607	13450	102.23	20241113	1.84	Y	102710	500	71 억	870731	N	N	5244	N	N
71	20250418	110740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	-100	5	-0.36	470285175	17136	30.20	27400	27800	27300	35750	19250	27500	27444.28	6.09	-3318	28300	27900	27200	26800	26100	28100	27000	71	8250	500	20350	50	1	14287836	3915	12.58	0.99	12	0.12	2178.00	27813.00	33850	20240607	-19.05	13450	20241113	103.72	27800	0.00	20250415	16250	68.62	20250102	33850	-19.05	20240607	13450	103.72	20241113	1.84	Y	102710	500	71 억	870731	N	N	5244	N	N
72	20250418	100740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	-100	5	-0.36	371352525	13522	23.83	27400	27800	27300	35750	19250	27500	27462.84	6.09	-2793	28300	27900	27200	26800	26100	28100	27000	71	8250	500	20350	50	1	14287836	3915	12.58	0.99	12	0.09	2178.00	27813.00	33850	20240607	-19.05	13450	20241113	103.72	27800	0.00	20250415	16250	68.62	20250102	33850	-19.05	20240607	13450	103.72	20241113	1.84	Y	102710	500	71 억	870731	N	N	5244	N	N
73	20250418	090744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	-100	5	-0.36	93034100	3389	5.97	27400	27800	27300	35750	19250	27500	27451.79	6.09	-196	28300	27900	27200	26800	26100	28100	27000	71	8250	500	20350	50	1	14287836	3915	12.58	0.99	12	0.02	2178.00	27813.00	33850	20240607	-19.05	13450	20241113	103.72	27800	0.00	20250415	16250	68.62	20250102	33850	-19.05	20240607	13450	103.72	20241113	1.84	Y	102710	500	71 억	870731	N	N	5244	N	N
74	20250417	160733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27500	650	2	2.42	1553115575	56736	86.70	26500	27600	26500	34900	18800	26850	27374.43	6.06	3793	27916	27382	27116	26582	26316	27250	26450	71	8050	500	19860	50	1	14287836	3929	12.63	0.99	12	0.40	2178.00	27813.00	33850	20240607	-18.76	13450	20241113	104.46	27800	-1.08	20250415	16250	69.23	20250102	33850	-18.76	20240607	13450	104.46	20241113	1.83	Y	102710	500	71 억	865174	N	N	5244	N	N
75	20250417	150740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27400	550	2	2.05	1476535125	53940	82.43	26500	27600	26500	34900	18800	26850	27373.66	6.06	3986	27916	27382	27116	26582	26316	27250	26450	71	8050	500	19860	50	1	14287836	3915	12.58	0.99	12	0.38	2178.00	27813.00	33850	20240607	-19.05	13450	20241113	103.72	27800	-1.44	20250415	16250	68.62	20250102	33850	-19.05	20240607	13450	103.72	20241113	1.83	Y	102710	500	71 억	865174	N	N	13438	N	N
76	20250417	140743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27500	650	2	2.42	1201740375	43929	67.13	26500	27600	26500	34900	18800	26850	27356.42	6.06	6551	27916	27382	27116	26582	26316	27250	26450	71	8050	500	19860	50	1	14287836	3929	12.63	0.99	12	0.31	2178.00	27813.00	33850	20240607	-18.76	13450	20241113	104.46	27800	-1.08	20250415	16250	69.23	20250102	33850	-18.76	20240607	13450	104.46	20241113	1.83	Y	102710	500	71 억	865174	N	N	13438	N	N
77	20250417	130741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	600	2	2.23	855114275	31310	47.85	26500	27600	26500	34900	18800	26850	27311.22	6.06	3075	27916	27382	27116	26582	26316	27250	26450	71	8050	500	19860	50	1	14287836	3922	12.60	0.99	12	0.22	2178.00	27813.00	33850	20240607	-18.91	13450	20241113	104.09	27800	-1.26	20250415	16250	68.92	20250102	33850	-18.91	20240607	13450	104.09	20241113	1.83	Y	102710	500	71 억	865174	N	N	13438	N	N
78	20250417	120740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	700	2	2.61	636003575	23335	35.66	26500	27600	26500	34900	18800	26850	27255.35	6.06	1237	27916	27382	27116	26582	26316	27250	26450	71	8050	500	19860	50	1	14287836	3936	12.65	0.99	12	0.16	2178.00	27813.00	33850	20240607	-18.61	13450	20241113	104.83	27800	-0.90	20250415	16250	69.54	20250102	33850	-18.61	20240607	13450	104.83	20241113	1.83	Y	102710	500	71 억	865174	N	N	13438	N	N
79	20250417	110739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27500	650	2	2.42	563735525	20710	31.65	26500	27600	26500	34900	18800	26850	27220.45	6.06	252	27916	27382	27116	26582	26316	27250	26450	71	8050	500	19860	50	1	14287836	3929	12.63	0.99	12	0.14	2178.00	27813.00	33850	20240607	-18.76	13450	20241113	104.46	27800	-1.08	20250415	16250	69.23	20250102	33850	-18.76	20240607	13450	104.46	20241113	1.83	Y	102710	500	71 억	865174	N	N	13438	N	N
80	20250417	100739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	600	2	2.23	311057400	11514	17.60	26500	27450	26500	34900	18800	26850	27015.58	6.06	1010	27916	27382	27116	26582	26316	27250	26450	71	8050	500	19860	50	1	14287836	3922	12.60	0.99	12	0.08	2178.00	27813.00	33850	20240607	-18.91	13450	20241113	104.09	27800	-1.26	20250415	16250	68.92	20250102	33850	-18.91	20240607	13450	104.09	20241113	1.83	Y	102710	500	71 억	865174	N	N	13438	N	N
81	20250417	090742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	-100	5	-0.37	24533700	918	1.40	26500	26900	26500	34900	18800	26850	26725.16	6.06	193	27916	27382	27116	26582	26316	27250	26450	71	8050	500	19860	50	1	14287836	3822	12.28	0.96	12	0.01	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27800	-3.78	20250415	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	1.83	Y	102710	500	71 억	865174	N	N	13438	N	N
82	20250416	160731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26850	-850	5	-3.07	1774713525	65438	98.84	27300	27650	26850	36000	19400	27700	27120.53	6.10	-3880	28233	27966	27533	27266	26833	28100	27400	71	8300	500	20490	50	1	14287836	3836	12.33	0.97	12	0.46	2178.00	27813.00	33850	20240607	-20.68	13450	20241113	99.63	27800	-3.42	20250415	16250	65.23	20250102	33850	-20.68	20240607	13450	99.63	20241113	1.81	Y	102710	500	71 억	871248	N	N	13438	N	N
83	20250416	150739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27200	-500	5	-1.81	1667998575	61495	92.89	27300	27650	26900	36000	19400	27700	27124.13	6.10	-2828	28233	27966	27533	27266	26833	28100	27400	71	8300	500	20490	50	1	14287836	3886	12.49	0.98	12	0.43	2178.00	27813.00	33850	20240607	-19.65	13450	20241113	102.23	27800	-2.16	20250415	16250	67.38	20250102	33850	-19.65	20240607	13450	102.23	20241113	1.81	Y	102710	500	71 억	871248	N	N	6062	N	N
84	20250416	140738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27100	-600	5	-2.17	1335531650	49195	74.31	27300	27650	26950	36000	19400	27700	27147.71	6.10	623	28233	27966	27533	27266	26833	28100	27400	71	8300	500	20490	50	1	14287836	3872	12.44	0.97	12	0.34	2178.00	27813.00	33850	20240607	-19.94	13450	20241113	101.49	27800	-2.52	20250415	16250	66.77	20250102	33850	-19.94	20240607	13450	101.49	20241113	1.81	Y	102710	500	71 억	871248	N	N	6062	N	N
85	20250416	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27150	-550	5	-1.99	1140010800	41997	63.44	27300	27650	26950	36000	19400	27700	27145.05	6.10	-40	28233	27966	27533	27266	26833	28100	27400	71	8300	500	20490	50	1	14287836	3879	12.47	0.98	12	0.29	2178.00	27813.00	33850	20240607	-19.79	13450	20241113	101.86	27800	-2.34	20250415	16250	67.08	20250102	33850	-19.79	20240607	13450	101.86	20241113	1.81	Y	102710	500	71 억	871248	N	N	6062	N	N
86	20250416	120740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-650	5	-2.35	976835900	35973	54.34	27300	27650	26950	36000	19400	27700	27154.70	6.10	-810	28233	27966	27533	27266	26833	28100	27400	71	8300	500	20490	50	1	14287836	3865	12.42	0.97	12	0.25	2178.00	27813.00	33850	20240607	-20.09	13450	20241113	101.12	27800	-2.70	20250415	16250	66.46	20250102	33850	-20.09	20240607	13450	101.12	20241113	1.81	Y	102710	500	71 억	871248	N	N	6062	N	N
87	20250416	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27000	-700	5	-2.53	659417300	24238	36.61	27300	27650	27000	36000	19400	27700	27205.93	6.10	-2357	28233	27966	27533	27266	26833	28100	27400	71	8300	500	20490	50	1	14287836	3858	12.40	0.97	12	0.17	2178.00	27813.00	33850	20240607	-20.24	13450	20241113	100.74	27800	-2.88	20250415	16250	66.15	20250102	33850	-20.24	20240607	13450	100.74	20241113	1.81	Y	102710	500	71 억	871248	N	N	6062	N	N
88	20250416	100737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27100	-600	5	-2.17	407448900	14938	22.56	27300	27650	27050	36000	19400	27700	27276.00	6.10	-41	28233	27966	27533	27266	26833	28100	27400	71	8300	500	20490	50	1	14287836	3872	12.44	0.97	12	0.10	2178.00	27813.00	33850	20240607	-19.94	13450	20241113	101.49	27800	-2.52	20250415	16250	66.77	20250102	33850	-19.94	20240607	13450	101.49	20241113	1.81	Y	102710	500	71 억	871248	N	N	6062	N	N
89	20250416	090744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27500	-200	5	-0.72	78680450	2862	4.32	27300	27650	27250	36000	19400	27700	27491.42	6.10	-755	28233	27966	27533	27266	26833	28100	27400	71	8300	500	20490	50	1	14287836	3929	12.63	0.99	12	0.02	2178.00	27813.00	33850	20240607	-18.76	13450	20241113	104.46	27800	-1.08	20250415	16250	69.23	20250102	33850	-18.76	20240607	13450	104.46	20241113	1.81	Y	102710	500	71 억	871248	N	N	6062	N	N
90	20250415	160729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27700	600	2	2.21	1822449400	66203	76.69	27400	27800	27100	35200	19000	27100	27528.82	6.06	4065	28233	27666	27033	26466	25833	27350	26150	71	8100	500	20050	50	1	14287836	3958	12.72	1.00	12	0.46	2178.00	27813.00	33850	20240607	-18.17	13450	20241113	105.95	27800	-0.36	20250415	16250	70.46	20250102	33850	-18.17	20240607	13450	105.95	20241113	1.96	Y	102710	500	71 억	865791	N	N	6062	N	N
91	20250415	150737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27650	550	2	2.03	1624310800	59041	68.39	27400	27700	27100	35200	19000	27100	27512.27	6.06	5930	28233	27666	27033	26466	25833	27350	26150	71	8100	500	20050	50	1	14287836	3951	12.70	0.99	12	0.41	2178.00	27813.00	33850	20240607	-18.32	13450	20241113	105.58	27700	-0.18	20250415	16250	70.15	20250102	33850	-18.32	20240607	13450	105.58	20241113	1.96	Y	102710	500	71 억	865791	N	N	15544	N	N
92	20250415	140736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27450	350	2	1.29	1196491350	43525	50.42	27400	27650	27100	35200	19000	27100	27490.65	6.06	7268	28233	27666	27033	26466	25833	27350	26150	71	8100	500	20050	50	1	14287836	3922	12.60	0.99	12	0.30	2178.00	27813.00	33850	20240607	-18.91	13450	20241113	104.09	27650	-0.72	20250415	16250	68.92	20250102	33850	-18.91	20240607	13450	104.09	20241113	1.96	Y	102710	500	71 억	865791	N	N	15544	N	N
93	20250415	130737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27600	500	2	1.85	1064631750	38732	44.87	27400	27650	27100	35200	19000	27100	27488.14	6.06	4753	28233	27666	27033	26466	25833	27350	26150	71	8100	500	20050	50	1	14287836	3943	12.67	0.99	12	0.27	2178.00	27813.00	33850	20240607	-18.46	13450	20241113	105.20	27650	-0.18	20250415	16250	69.85	20250102	33850	-18.46	20240607	13450	105.20	20241113	1.96	Y	102710	500	71 억	865791	N	N	15544	N	N
94	20250415	120735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	450	2	1.66	944181100	34364	39.81	27400	27650	27100	35200	19000	27100	27476.98	6.06	3551	28233	27666	27033	26466	25833	27350	26150	71	8100	500	20050	50	1	14287836	3936	12.65	0.99	12	0.24	2178.00	27813.00	33850	20240607	-18.61	13450	20241113	104.83	27650	-0.36	20250415	16250	69.54	20250102	33850	-18.61	20240607	13450	104.83	20241113	1.96	Y	102710	500	71 억	865791	N	N	15544	N	N
95	20250415	110737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27500	400	2	1.48	688230350	25075	29.05	27400	27600	27100	35200	19000	27100	27448.26	6.06	3543	28233	27666	27033	26466	25833	27350	26150	71	8100	500	20050	50	1	14287836	3929	12.63	0.99	12	0.18	2178.00	27813.00	33850	20240607	-18.76	13450	20241113	104.46	27600	0.00	20250414	16250	69.23	20250102	33850	-18.76	20240607	13450	104.46	20241113	1.96	Y	102710	500	71 억	865791	N	N	15544	N	N
96	20250415	100736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27550	450	2	1.66	509964875	18573	21.52	27400	27600	27100	35200	19000	27100	27459.26	6.06	2880	28233	27666	27033	26466	25833	27350	26150	71	8100	500	20050	50	1	14287836	3936	12.65	0.99	12	0.13	2178.00	27813.00	33850	20240607	-18.61	13450	20241113	104.83	27600	0.00	20250414	16250	69.54	20250102	33850	-18.61	20240607	13450	104.83	20241113	1.96	Y	102710	500	71 억	865791	N	N	15544	N	N
97	20250415	090740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27200	100	2	0.37	41411650	1521	1.76	27400	27400	27100	35200	19000	27100	27235.50	6.06	-536	28233	27666	27033	26466	25833	27350	26150	71	8100	500	20050	50	1	14287836	3886	12.49	0.98	12	0.01	2178.00	27813.00	33850	20240607	-19.65	13450	20241113	102.23	27600	-1.45	20250414	16250	67.38	20250102	33850	-19.65	20240607	13450	102.23	20241113	1.96	Y	102710	500	71 억	865791	N	N	15544	N	N
98	20250414	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27100	250	2	0.93	2324608900	86324	123.83	27300	27600	26400	34900	18800	26850	26928.88	6.16	-13576	27716	27282	26466	26032	25216	27500	26250	71	8050	500	19860	50	1	14287836	3872	12.44	0.97	12	0.60	2178.00	27813.00	33850	20240607	-19.94	13450	20241113	101.49	27600	-1.81	20250414	16250	66.77	20250102	33850	-19.94	20240607	13450	101.49	20241113	2.06	Y	102710	500	71 억	880629	N	N	15544	N	N
99	20250414	150734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27250	400	2	1.49	2147733600	79832	114.52	27300	27600	26400	34900	18800	26850	26903.17	6.16	-11486	27716	27282	26466	26032	25216	27500	26250	71	8050	500	19860	50	1	14287836	3893	12.51	0.98	12	0.56	2178.00	27813.00	33850	20240607	-19.50	13450	20241113	102.60	27600	-1.27	20250414	16250	67.69	20250102	33850	-19.50	20240607	13450	102.60	20241113	2.06	Y	102710	500	71 억	880629	N	N	13747	N	N
100	20250414	140732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26900	50	2	0.19	1660790300	61862	88.74	27300	27600	26400	34900	18800	26850	26846.70	6.16	-7069	27716	27282	26466	26032	25216	27500	26250	71	8050	500	19860	50	1	14287836	3843	12.35	0.97	12	0.43	2178.00	27813.00	33850	20240607	-20.53	13450	20241113	100.00	27600	-2.54	20250414	16250	65.54	20250102	33850	-20.53	20240607	13450	100.00	20241113	2.06	Y	102710	500	71 억	880629	N	N	13747	N	N
101	20250414	130731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-300	5	-1.12	1215546550	45222	64.87	27300	27600	26400	34900	18800	26850	26879.54	6.16	-4828	27716	27282	26466	26032	25216	27500	26250	71	8050	500	19860	50	1	14287836	3793	12.19	0.95	12	0.32	2178.00	27813.00	33850	20240607	-21.57	13450	20241113	97.40	27600	-3.80	20250414	16250	63.38	20250102	33850	-21.57	20240607	13450	97.40	20241113	2.06	Y	102710	500	71 억	880629	N	N	13747	N	N
102	20250414	120734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	-100	5	-0.37	1055378300	39210	56.25	27300	27600	26400	34900	18800	26850	26916.05	6.16	-6398	27716	27282	26466	26032	25216	27500	26250	71	8050	500	19860	50	1	14287836	3822	12.28	0.96	12	0.27	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27600	-3.08	20250414	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	2.06	Y	102710	500	71 억	880629	N	N	13747	N	N
103	20250414	110729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	-100	5	-0.37	944979300	35079	50.32	27300	27600	26400	34900	18800	26850	26938.60	6.16	-6372	27716	27282	26466	26032	25216	27500	26250	71	8050	500	19860	50	1	14287836	3822	12.28	0.96	12	0.25	2178.00	27813.00	33850	20240607	-20.97	13450	20241113	98.88	27600	-3.08	20250414	16250	64.62	20250102	33850	-20.97	20240607	13450	98.88	20241113	2.06	Y	102710	500	71 억	880629	N	N	13747	N	N
104	20250414	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-300	5	-1.12	609732800	22516	32.30	27300	27600	26500	34900	18800	26850	27079.98	6.16	-1174	27716	27282	26466	26032	25216	27500	26250	71	8050	500	19860	50	1	14287836	3793	12.19	0.95	12	0.16	2178.00	27813.00	33850	20240607	-21.57	13450	20241113	97.40	27600	-3.80	20250414	16250	63.38	20250102	33850	-21.57	20240607	13450	97.40	20241113	2.06	Y	102710	500	71 억	880629	N	N	13747	N	N
105	20250414	090732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27200	350	2	1.30	239342600	8765	12.57	27300	27600	27150	34900	18800	26850	27306.63	6.16	-1561	27716	27282	26466	26032	25216	27500	26250	71	8050	500	19860	50	1	14287836	3886	12.49	0.98	12	0.06	2178.00	27813.00	33850	20240607	-19.65	13450	20241113	102.23	27600	-1.45	20250414	16250	67.38	20250102	33850	-19.65	20240607	13450	102.23	20241113	2.06	Y	102710	500	71 억	880629	N	N	13747	N	N
106	20250411	160724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26850	900	2	3.47	1839302250	69712	85.31	25750	26900	25650	33700	18200	25950	26384.30	6.14	253	27083	26516	25783	25216	24483	26150	24850	71	7750	500	19200	50	1	14287836	3836	12.33	0.97	12	0.49	2178.00	27813.00	33850	20240607	-20.68	13450	20241113	99.63	27200	-1.29	20250327	16250	65.23	20250102	33850	-20.68	20240607	13450	99.63	20241113	2.12	Y	102710	500	71 억	876879	N	N	13747	N	N
107	20250411	150730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26850	900	2	3.47	1736180850	65870	80.61	25750	26900	25650	33700	18200	25950	26357.69	6.14	1556	27083	26516	25783	25216	24483	26150	24850	71	7750	500	19200	50	1	14287836	3836	12.33	0.97	12	0.46	2178.00	27813.00	33850	20240607	-20.68	13450	20241113	99.63	27200	-1.29	20250327	16250	65.23	20250102	33850	-20.68	20240607	13450	99.63	20241113	2.12	Y	102710	500	71 억	876879	N	N	12707	N	N
108	20250411	140729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	650	2	2.50	1217779900	46504	56.91	25750	26650	25650	33700	18200	25950	26186.56	6.14	7039	27083	26516	25783	25216	24483	26150	24850	71	7750	500	19200	50	1	14287836	3801	12.21	0.96	12	0.33	2178.00	27813.00	33850	20240607	-21.42	13450	20241113	97.77	27200	-2.21	20250327	16250	63.69	20250102	33850	-21.42	20240607	13450	97.77	20241113	2.12	Y	102710	500	71 억	876879	N	N	12707	N	N
109	20250411	130731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	650	2	2.50	1018792800	39017	47.75	25750	26650	25650	33700	18200	25950	26111.51	6.14	5646	27083	26516	25783	25216	24483	26150	24850	71	7750	500	19200	50	1	14287836	3801	12.21	0.96	12	0.27	2178.00	27813.00	33850	20240607	-21.42	13450	20241113	97.77	27200	-2.21	20250327	16250	63.69	20250102	33850	-21.42	20240607	13450	97.77	20241113	2.12	Y	102710	500	71 억	876879	N	N	12707	N	N
110	20250411	120732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26400	450	2	1.73	829634150	31885	39.02	25750	26450	25650	33700	18200	25950	26019.58	6.14	7077	27083	26516	25783	25216	24483	26150	24850	71	7750	500	19200	50	1	14287836	3772	12.12	0.95	12	0.22	2178.00	27813.00	33850	20240607	-22.01	13450	20241113	96.28	27200	-2.94	20250327	16250	62.46	20250102	33850	-22.01	20240607	13450	96.28	20241113	2.12	Y	102710	500	71 억	876879	N	N	12707	N	N
111	20250411	110731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	200	2	0.77	646387200	24905	30.48	25750	26300	25650	33700	18200	25950	25954.11	6.14	6875	27083	26516	25783	25216	24483	26150	24850	71	7750	500	19200	50	1	14287836	3736	12.01	0.94	12	0.17	2178.00	27813.00	33850	20240607	-22.75	13450	20241113	94.42	27200	-3.86	20250327	16250	60.92	20250102	33850	-22.75	20240607	13450	94.42	20241113	2.12	Y	102710	500	71 억	876879	N	N	12707	N	N
112	20250411	100732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	50	2	0.19	404550800	15624	19.12	25750	26100	25650	33700	18200	25950	25892.91	6.14	4873	27083	26516	25783	25216	24483	26150	24850	71	7750	500	19200	50	1	14287836	3715	11.94	0.93	12	0.11	2178.00	27813.00	33850	20240607	-23.19	13450	20241113	93.31	27200	-4.41	20250327	16250	60.00	20250102	33850	-23.19	20240607	13450	93.31	20241113	2.12	Y	102710	500	71 억	876879	N	N	12707	N	N
113	20250411	090735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	-150	5	-0.58	86535050	3352	4.10	25750	25950	25650	33700	18200	25950	25815.95	6.14	1606	27083	26516	25783	25216	24483	26150	24850	71	7750	500	19200	50	1	14287836	3686	11.85	0.93	12	0.02	2178.00	27813.00	33850	20240607	-23.78	13450	20241113	91.82	27200	-5.15	20250327	16250	58.77	20250102	33850	-23.78	20240607	13450	91.82	20241113	2.12	Y	102710	500	71 억	876879	N	N	12707	N	N
114	20250410	160726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	1450	2	5.92	2112939200	81712	60.81	26000	26350	25050	31850	17150	24500	25858.37	6.29	-22051	27033	25766	24833	23566	22633	25300	23100	71	7350	500	18130	50	1	14287836	3708	11.91	0.93	12	0.57	2178.00	27813.00	33850	20240607	-23.34	13450	20241113	92.94	27200	-4.60	20250327	16250	59.69	20250102	33850	-23.34	20240607	13450	92.94	20241113	2.16	Y	102710	500	71 억	898477	N	N	12707	N	N
115	20250410	150730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	1750	2	7.14	1785840450	69225	51.52	26000	26350	25050	31850	17150	24500	25797.62	6.29	-17858	27033	25766	24833	23566	22633	25300	23100	71	7350	500	18130	50	1	14287836	3751	12.05	0.94	12	0.48	2178.00	27813.00	33850	20240607	-22.45	13450	20241113	95.17	27200	-3.49	20250327	16250	61.54	20250102	33850	-22.45	20240607	13450	95.17	20241113	2.16	Y	102710	500	71 억	898477	N	N	22744	N	N
116	20250410	140728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	1250	2	5.10	1187615050	46279	34.44	26000	26100	25050	31850	17150	24500	25662.07	6.29	-12928	27033	25766	24833	23566	22633	25300	23100	71	7350	500	18130	50	1	14287836	3679	11.82	0.93	12	0.32	2178.00	27813.00	33850	20240607	-23.93	13450	20241113	91.45	27200	-5.33	20250327	16250	58.46	20250102	33850	-23.93	20240607	13450	91.45	20241113	2.16	Y	102710	500	71 억	898477	N	N	22744	N	N
117	20250410	130727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25850	1350	2	5.51	979317200	38180	28.41	26000	26100	25050	31850	17150	24500	25650.01	6.29	-12111	27033	25766	24833	23566	22633	25300	23100	71	7350	500	18130	50	1	14287836	3693	11.87	0.93	12	0.27	2178.00	27813.00	33850	20240607	-23.63	13450	20241113	92.19	27200	-4.96	20250327	16250	59.08	20250102	33850	-23.63	20240607	13450	92.19	20241113	2.16	Y	102710	500	71 억	898477	N	N	22744	N	N
118	20250410	120728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	1200	2	4.90	755651700	29530	21.98	26000	26100	25050	31850	17150	24500	25589.29	6.29	-10244	27033	25766	24833	23566	22633	25300	23100	71	7350	500	18130	50	1	14287836	3672	11.80	0.92	12	0.21	2178.00	27813.00	33850	20240607	-24.08	13450	20241113	91.08	27200	-5.51	20250327	16250	58.15	20250102	33850	-24.08	20240607	13450	91.08	20241113	2.16	Y	102710	500	71 억	898477	N	N	22744	N	N
119	20250410	110727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	1200	2	4.90	663013725	25931	19.30	26000	26100	25050	31850	17150	24500	25568.38	6.29	-9712	27033	25766	24833	23566	22633	25300	23100	71	7350	500	18130	50	1	14287836	3672	11.80	0.92	12	0.18	2178.00	27813.00	33850	20240607	-24.08	13450	20241113	91.08	27200	-5.51	20250327	16250	58.15	20250102	33850	-24.08	20240607	13450	91.08	20241113	2.16	Y	102710	500	71 억	898477	N	N	22744	N	N
120	20250410	100728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25400	900	2	3.67	490125650	19172	14.27	26000	26100	25050	31850	17150	24500	25564.66	6.29	-6146	27033	25766	24833	23566	22633	25300	23100	71	7350	500	18130	50	1	14287836	3629	11.66	0.91	12	0.13	2178.00	27813.00	33850	20240607	-24.96	13450	20241113	88.85	27200	-6.62	20250327	16250	56.31	20250102	33850	-24.96	20240607	13450	88.85	20241113	2.16	Y	102710	500	71 억	898477	N	N	22744	N	N
121	20250410	090731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25650	1150	2	4.69	190085700	7344	5.47	26000	26100	25600	31850	17150	24500	25883.13	6.29	-2531	27033	25766	24833	23566	22633	25300	23100	71	7350	500	18130	50	1	14287836	3665	11.78	0.92	12	0.05	2178.00	27813.00	33850	20240607	-24.22	13450	20241113	90.71	27200	-5.70	20250327	16250	57.85	20250102	33850	-24.22	20240607	13450	90.71	20241113	2.16	Y	102710	500	71 억	898477	N	N	22744	N	N
122	20250409	160723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	-150	5	-0.61	3287633275	134378	116.21	24650	26100	23900	32000	17300	24650	24465.56	6.43	-23789	25516	25082	24766	24332	24016	24925	24175	71	7350	500	18240	50	1	14287836	3501	11.25	0.88	12	0.94	2178.00	27813.00	33850	20240607	-27.62	13450	20241113	82.16	27200	-9.93	20250327	16250	50.77	20250102	33850	-27.62	20240607	13450	82.16	20241113	2.18	Y	102710	500	71 억	918729	N	N	22744	N	N
123	20250409	150550	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24250	-400	5	-1.62	2828256175	115558	99.94	24650	26100	23900	32000	17300	24650	24474.78	6.43	-15026	25516	25082	24766	24332	24016	24925	24175	71	7350	500	18240	50	1	14287836	3465	11.13	0.87	12	0.81	2178.00	27813.00	33850	20240607	-28.36	13450	20241113	80.30	27200	-10.85	20250327	16250	49.23	20250102	33850	-28.36	20240607	13450	80.30	20241113	2.18	Y	102710	500	71 억	918729	N	N	19609	N	N
124	20250409	140721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-700	5	-2.84	2175685100	88550	76.58	24650	26100	23900	32000	17300	24650	24570.13	6.43	-5093	25516	25082	24766	24332	24016	24925	24175	71	7350	500	18240	50	1	14287836	3422	11.00	0.86	12	0.62	2178.00	27813.00	33850	20240607	-29.25	13450	20241113	78.07	27200	-11.95	20250327	16250	47.38	20250102	33850	-29.25	20240607	13450	78.07	20241113	2.18	Y	102710	500	71 억	918729	N	N	19609	N	N
125	20250409	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	-250	5	-1.01	1653267500	66870	57.83	24650	26100	24100	32000	17300	24650	24723.61	6.43	-2503	25516	25082	24766	24332	24016	24925	24175	71	7350	500	18240	50	1	14287836	3486	11.20	0.88	12	0.47	2178.00	27813.00	33850	20240607	-27.92	13450	20241113	81.41	27200	-10.29	20250327	16250	50.15	20250102	33850	-27.92	20240607	13450	81.41	20241113	2.18	Y	102710	500	71 억	918729	N	N	19609	N	N
126	20250409	120721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	150	2	0.61	1237222100	49960	43.21	24650	26100	24100	32000	17300	24650	24764.25	6.43	-596	25516	25082	24766	24332	24016	24925	24175	71	7350	500	18240	50	1	14287836	3543	11.39	0.89	12	0.35	2178.00	27813.00	33850	20240607	-26.74	13450	20241113	84.39	27200	-8.82	20250327	16250	52.62	20250102	33850	-26.74	20240607	13450	84.39	20241113	2.18	Y	102710	500	71 억	918729	N	N	19609	N	N
127	20250409	110718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24900	250	2	1.01	445920500	18257	15.79	24650	24900	24100	32000	17300	24650	24424.63	6.43	4	25516	25082	24766	24332	24016	24925	24175	71	7350	500	18240	50	1	14287836	3558	11.43	0.90	12	0.13	2178.00	27813.00	33850	20240607	-26.44	13450	20241113	85.13	27200	-8.46	20250327	16250	53.23	20250102	33850	-26.44	20240607	13450	85.13	20241113	2.18	Y	102710	500	71 억	918729	N	N	19609	N	N
128	20250409	100723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	-250	5	-1.01	203371000	8337	7.21	24650	24800	24150	32000	17300	24650	24393.79	6.43	-37	25516	25082	24766	24332	24016	24925	24175	71	7350	500	18240	50	1	14287836	3486	11.20	0.88	12	0.06	2178.00	27813.00	33850	20240607	-27.92	13450	20241113	81.41	27200	-10.29	20250327	16250	50.15	20250102	33850	-27.92	20240607	13450	81.41	20241113	2.18	Y	102710	500	71 억	918729	N	N	19609	N	N
129	20250409	090726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	50	2	0.20	26109700	1063	0.92	24650	24800	24400	32000	17300	24650	24562.28	6.43	-70	25516	25082	24766	24332	24016	24925	24175	71	7350	500	18240	50	1	14287836	3529	11.34	0.89	12	0.01	2178.00	27813.00	33850	20240607	-27.03	13450	20241113	83.64	27200	-9.19	20250327	16250	52.00	20250102	33850	-27.03	20240607	13450	83.64	20241113	2.18	Y	102710	500	71 억	918729	N	N	19609	N	N
130	20250408	160713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24650	400	2	1.65	2865743475	115631	74.86	24750	25200	24450	31500	17000	24250	24783.52	6.61	-17547	25183	24716	24283	23816	23383	24950	24050	71	7250	500	17940	50	1	14287836	3522	11.32	0.89	12	0.81	2178.00	27813.00	33850	20240607	-27.18	13450	20241113	83.27	27200	-9.38	20250327	16250	51.69	20250102	33850	-27.18	20240607	13450	83.27	20241113	2.10	Y	102710	500	71 억	944946	N	N	19609	N	N
131	20250408	150720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24900	650	2	2.68	2416429725	97426	63.08	24750	25200	24450	31500	17000	24250	24802.72	6.61	-19333	25183	24716	24283	23816	23383	24950	24050	71	7250	500	17940	50	1	14287836	3558	11.43	0.90	12	0.68	2178.00	27813.00	33850	20240607	-26.44	13450	20241113	85.13	27200	-8.46	20250327	16250	53.23	20250102	33850	-26.44	20240607	13450	85.13	20241113	2.10	Y	102710	500	71 억	944946	N	N	23500	N	N
132	20250408	140716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24750	500	2	2.06	1721817575	69375	44.92	24750	25200	24450	31500	17000	24250	24818.99	6.61	-16811	25183	24716	24283	23816	23383	24950	24050	71	7250	500	17940	50	1	14287836	3536	11.36	0.89	12	0.49	2178.00	27813.00	33850	20240607	-26.88	13450	20241113	84.01	27200	-9.01	20250327	16250	52.31	20250102	33850	-26.88	20240607	13450	84.01	20241113	2.10	Y	102710	500	71 억	944946	N	N	23500	N	N
133	20250408	130715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24900	650	2	2.68	1208310975	48647	31.50	24750	25200	24450	31500	17000	24250	24838.35	6.61	-11778	25183	24716	24283	23816	23383	24950	24050	71	7250	500	17940	50	1	14287836	3558	11.43	0.90	12	0.34	2178.00	27813.00	33850	20240607	-26.44	13450	20241113	85.13	27200	-8.46	20250327	16250	53.23	20250102	33850	-26.44	20240607	13450	85.13	20241113	2.10	Y	102710	500	71 억	944946	N	N	23500	N	N
134	20250408	120717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	550	2	2.27	1018383575	40974	26.53	24750	25200	24450	31500	17000	24250	24854.39	6.61	-8899	25183	24716	24283	23816	23383	24950	24050	71	7250	500	17940	50	1	14287836	3543	11.39	0.89	12	0.29	2178.00	27813.00	33850	20240607	-26.74	13450	20241113	84.39	27200	-8.82	20250327	16250	52.62	20250102	33850	-26.74	20240607	13450	84.39	20241113	2.10	Y	102710	500	71 억	944946	N	N	23500	N	N
135	20250408	110717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	550	2	2.27	856241975	34437	22.30	24750	25200	24450	31500	17000	24250	24864.01	6.61	-6983	25183	24716	24283	23816	23383	24950	24050	71	7250	500	17940	50	1	14287836	3543	11.39	0.89	12	0.24	2178.00	27813.00	33850	20240607	-26.74	13450	20241113	84.39	27200	-8.82	20250327	16250	52.62	20250102	33850	-26.74	20240607	13450	84.39	20241113	2.10	Y	102710	500	71 억	944946	N	N	23500	N	N
136	20250408	100717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	250	2	1.03	688045600	27608	17.87	24750	25200	24500	31500	17000	24250	24921.96	6.61	-6320	25183	24716	24283	23816	23383	24950	24050	71	7250	500	17940	50	1	14287836	3501	11.25	0.88	12	0.19	2178.00	27813.00	33850	20240607	-27.62	13450	20241113	82.16	27200	-9.93	20250327	16250	50.77	20250102	33850	-27.62	20240607	13450	82.16	20241113	2.10	Y	102710	500	71 억	944946	N	N	23500	N	N
137	20250408	090719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	850	2	3.51	173509900	6954	4.50	24750	25100	24750	31500	17000	24250	24951.09	6.61	-1895	25183	24716	24283	23816	23383	24950	24050	71	7250	500	17940	50	1	14287836	3586	11.52	0.90	12	0.05	2178.00	27813.00	33850	20240607	-25.85	13450	20241113	86.62	27200	-7.72	20250327	16250	54.46	20250102	33850	-25.85	20240607	13450	86.62	20241113	2.10	Y	102710	500	71 억	944946	N	N	23500	N	N
138	20250407	160709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24250	-1050	5	-4.15	3763251125	154454	82.56	23950	24750	23850	32850	17750	25300	24364.87	6.65	-14449	27100	26200	25000	24100	22900	26650	24550	71	7550	500	18720	50	1	14287836	3465	11.13	0.87	12	1.08	2178.00	27813.00	33850	20240607	-28.36	13450	20241113	80.30	27200	-10.85	20250327	16250	49.23	20250102	33850	-28.36	20240607	13450	80.30	20241113	2.04	Y	102710	500	71 억	949678	N	N	23500	N	N
139	20250407	150714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	-700	5	-2.77	3378204525	138718	74.14	23950	24750	23850	32850	17750	25300	24353.04	6.65	-10669	27100	26200	25000	24100	22900	26650	24550	71	7550	500	18720	50	1	14287836	3515	11.29	0.88	12	0.97	2178.00	27813.00	33850	20240607	-27.33	13450	20241113	82.90	27200	-9.56	20250327	16250	51.38	20250102	33850	-27.33	20240607	13450	82.90	20241113	2.04	Y	102710	500	71 억	949678	N	N	11976	N	N
140	20250407	140712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	-800	5	-3.16	2220888875	91380	48.84	23950	24650	23850	32850	17750	25300	24303.88	6.65	-11412	27100	26200	25000	24100	22900	26650	24550	71	7550	500	18720	50	1	14287836	3501	11.25	0.88	12	0.64	2178.00	27813.00	33850	20240607	-27.62	13450	20241113	82.16	27200	-9.93	20250327	16250	50.77	20250102	33850	-27.62	20240607	13450	82.16	20241113	2.04	Y	102710	500	71 억	949678	N	N	11976	N	N
141	20250407	130711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24350	-950	5	-3.75	1542939475	63412	33.89	23950	24650	23900	32850	17750	25300	24331.98	6.65	-10254	27100	26200	25000	24100	22900	26650	24550	71	7550	500	18720	50	1	14287836	3479	11.18	0.88	12	0.44	2178.00	27813.00	33850	20240607	-28.06	13450	20241113	81.04	27200	-10.48	20250327	16250	49.85	20250102	33850	-28.06	20240607	13450	81.04	20241113	2.04	Y	102710	500	71 억	949678	N	N	11976	N	N
142	20250407	120711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24550	-750	5	-2.96	1195805975	49231	26.31	23950	24650	23900	32850	17750	25300	24289.70	6.65	-9195	27100	26200	25000	24100	22900	26650	24550	71	7550	500	18720	50	1	14287836	3508	11.27	0.88	12	0.34	2178.00	27813.00	33850	20240607	-27.47	13450	20241113	82.53	27200	-9.74	20250327	16250	51.08	20250102	33850	-27.47	20240607	13450	82.53	20241113	2.04	Y	102710	500	71 억	949678	N	N	11976	N	N
143	20250407	110711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	-700	5	-2.77	882688525	36456	19.49	23950	24650	23900	32850	17750	25300	24212.43	6.65	-7608	27100	26200	25000	24100	22900	26650	24550	71	7550	500	18720	50	1	14287836	3515	11.29	0.88	12	0.26	2178.00	27813.00	33850	20240607	-27.33	13450	20241113	82.90	27200	-9.56	20250327	16250	51.38	20250102	33850	-27.33	20240607	13450	82.90	20241113	2.04	Y	102710	500	71 억	949678	N	N	11976	N	N
144	20250407	100711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24050	-1250	5	-4.94	542276675	22366	11.95	23950	24650	23950	32850	17750	25300	24245.58	6.65	-8000	27100	26200	25000	24100	22900	26650	24550	71	7550	500	18720	50	1	14287836	3436	11.04	0.86	12	0.16	2178.00	27813.00	33850	20240607	-28.95	13450	20241113	78.81	27200	-11.58	20250327	16250	48.00	20250102	33850	-28.95	20240607	13450	78.81	20241113	2.04	Y	102710	500	71 억	949678	N	N	11976	N	N
145	20250407	090712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24350	-950	5	-3.75	143851650	5957	3.18	23950	24500	23950	32850	17750	25300	24148.34	6.65	-2755	27100	26200	25000	24100	22900	26650	24550	71	7550	500	18720	50	1	14287836	3479	11.18	0.88	12	0.04	2178.00	27813.00	33850	20240607	-28.06	13450	20241113	81.04	27200	-10.48	20250327	16250	49.85	20250102	33850	-28.06	20240607	13450	81.04	20241113	2.04	Y	102710	500	71 억	949678	N	N	11976	N	N
146	20250404	160708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	-700	5	-2.69	4631726700	187092	257.79	25100	25900	23800	33800	18200	26000	24756.37	6.88	-23798	27033	26516	25883	25366	24733	26775	25625	71	7800	500	19240	50	1	14287836	3615	11.62	0.91	12	1.31	2178.00	27813.00	33850	20240607	-25.26	13450	20241113	88.10	27200	-6.99	20250327	16250	55.69	20250102	33850	-25.26	20240607	13450	88.10	20241113	2.15	Y	102710	500	71 억	982774	N	N	11963	N	N
147	20250404	150715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24950	-1050	5	-4.04	3963823050	160460	221.10	25100	25900	23800	33800	18200	26000	24702.87	6.88	-16718	27033	26516	25883	25366	24733	26775	25625	71	7800	500	19240	50	1	14287836	3565	11.46	0.90	12	1.12	2178.00	27813.00	33850	20240607	-26.29	13450	20241113	85.50	27200	-8.27	20250327	16250	53.54	20250102	33850	-26.29	20240607	13450	85.50	20241113	2.15	Y	102710	500	71 억	982774	N	N	11221	N	N
148	20250404	140717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24000	-2000	5	-7.69	2887763825	116246	160.17	25100	25900	23950	33800	18200	26000	24841.83	6.88	-10577	27033	26516	25883	25366	24733	26775	25625	71	7800	500	19240	50	1	14287836	3429	11.02	0.86	12	0.81	2178.00	27813.00	33850	20240607	-29.10	13450	20241113	78.44	27200	-11.76	20250327	16250	47.69	20250102	33850	-29.10	20240607	13450	78.44	20241113	2.15	Y	102710	500	71 억	982774	N	N	11221	N	N
149	20250404	130716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24350	-1650	5	-6.35	2229366100	89285	123.02	25100	25900	24050	33800	18200	26000	24969.10	6.88	-5394	27033	26516	25883	25366	24733	26775	25625	71	7800	500	19240	50	1	14287836	3479	11.18	0.88	12	0.62	2178.00	27813.00	33850	20240607	-28.06	13450	20241113	81.04	27200	-10.48	20250327	16250	49.85	20250102	33850	-28.06	20240607	13450	81.04	20241113	2.15	Y	102710	500	71 억	982774	N	N	11221	N	N
150	20250404	120710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24750	-1250	5	-4.81	1567946925	62228	85.74	25100	25900	24750	33800	18200	26000	25196.81	6.88	-7157	27033	26516	25883	25366	24733	26775	25625	71	7800	500	19240	50	1	14287836	3536	11.36	0.89	12	0.44	2178.00	27813.00	33850	20240607	-26.88	13450	20241113	84.01	27200	-9.01	20250327	16250	52.31	20250102	33850	-26.88	20240607	13450	84.01	20241113	2.15	Y	102710	500	71 억	982774	N	N	11221	N	N
151	20250404	110713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25250	-750	5	-2.88	867715550	34368	47.36	25100	25900	24800	33800	18200	26000	25247.78	6.88	-6559	27033	26516	25883	25366	24733	26775	25625	71	7800	500	19240	50	1	14287836	3608	11.59	0.91	12	0.24	2178.00	27813.00	33850	20240607	-25.41	13450	20241113	87.73	27200	-7.17	20250327	16250	55.38	20250102	33850	-25.41	20240607	13450	87.73	20241113	2.15	Y	102710	500	71 억	982774	N	N	11221	N	N
152	20250404	100714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25200	-800	5	-3.08	609676800	24112	33.22	25100	25900	24800	33800	18200	26000	25285.20	6.88	-3318	27033	26516	25883	25366	24733	26775	25625	71	7800	500	19240	50	1	14287836	3601	11.57	0.91	12	0.17	2178.00	27813.00	33850	20240607	-25.55	13450	20241113	87.36	27200	-7.35	20250327	16250	55.08	20250102	33850	-25.55	20240607	13450	87.36	20241113	2.15	Y	102710	500	71 억	982774	N	N	11221	N	N
153	20250404	090717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	-700	5	-2.69	57141450	2260	3.11	25100	25750	25100	33800	18200	26000	25283.83	6.88	911	27033	26516	25883	25366	24733	26775	25625	71	7800	500	19240	50	1	14287836	3615	11.62	0.91	12	0.02	2178.00	27813.00	33850	20240607	-25.26	13450	20241113	88.10	27200	-6.99	20250327	16250	55.69	20250102	33850	-25.26	20240607	13450	88.10	20241113	2.15	Y	102710	500	71 억	982774	N	N	11221	N	N
154	20250403	160702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	-50	5	-0.19	1871449950	72575	71.28	25450	26400	25250	33850	18250	26050	25786.43	7.02	-24738	27150	26600	25850	25300	24550	26875	25575	71	7800	500	19270	50	1	14287836	3715	11.94	0.93	12	0.51	2178.00	27813.00	33850	20240607	-23.19	13450	20241113	93.31	27200	-4.41	20250327	16250	60.00	20250102	33850	-23.19	20240607	13450	93.31	20241113	2.14	Y	102710	500	71 억	1002794	N	N	11221	N	N
155	20250403	150708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	-50	5	-0.19	1760297550	68312	67.10	25450	26400	25250	33850	18250	26050	25768.50	7.02	-22719	27150	26600	25850	25300	24550	26875	25575	71	7800	500	19270	50	1	14287836	3715	11.94	0.93	12	0.48	2178.00	27813.00	33850	20240607	-23.19	13450	20241113	93.31	27200	-4.41	20250327	16250	60.00	20250102	33850	-23.19	20240607	13450	93.31	20241113	2.14	Y	102710	500	71 억	1002794	N	N	15163	N	N
156	20250403	140708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	50	2	0.19	1382530550	53813	52.85	25450	26400	25250	33850	18250	26050	25691.39	7.02	-19213	27150	26600	25850	25300	24550	26875	25575	71	7800	500	19270	50	1	14287836	3729	11.98	0.94	12	0.38	2178.00	27813.00	33850	20240607	-22.90	13450	20241113	94.05	27200	-4.04	20250327	16250	60.62	20250102	33850	-22.90	20240607	13450	94.05	20241113	2.14	Y	102710	500	71 억	1002794	N	N	15163	N	N
157	20250403	130707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-150	5	-0.58	1122098100	43808	43.03	25450	26400	25250	33850	18250	26050	25614.00	7.02	-16879	27150	26600	25850	25300	24550	26875	25575	71	7800	500	19270	50	1	14287836	3701	11.89	0.93	12	0.31	2178.00	27813.00	33850	20240607	-23.49	13450	20241113	92.57	27200	-4.78	20250327	16250	59.38	20250102	33850	-23.49	20240607	13450	92.57	20241113	2.14	Y	102710	500	71 억	1002794	N	N	15163	N	N
158	20250403	120705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	-250	5	-0.96	990746050	38714	38.02	25450	26400	25250	33850	18250	26050	25591.42	7.02	-17046	27150	26600	25850	25300	24550	26875	25575	71	7800	500	19270	50	1	14287836	3686	11.85	0.93	12	0.27	2178.00	27813.00	33850	20240607	-23.78	13450	20241113	91.82	27200	-5.15	20250327	16250	58.77	20250102	33850	-23.78	20240607	13450	91.82	20241113	2.14	Y	102710	500	71 억	1002794	N	N	15163	N	N
159	20250403	110708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-300	5	-1.15	880883150	34447	33.83	25450	26400	25250	33850	18250	26050	25572.13	7.02	-16523	27150	26600	25850	25300	24550	26875	25575	71	7800	500	19270	50	1	14287836	3679	11.82	0.93	12	0.24	2178.00	27813.00	33850	20240607	-23.93	13450	20241113	91.45	27200	-5.33	20250327	16250	58.46	20250102	33850	-23.93	20240607	13450	91.45	20241113	2.14	Y	102710	500	71 억	1002794	N	N	15163	N	N
160	20250403	100709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	-450	5	-1.73	727410200	28477	27.97	25450	26400	25250	33850	18250	26050	25543.78	7.02	-15232	27150	26600	25850	25300	24550	26875	25575	71	7800	500	19270	50	1	14287836	3658	11.75	0.92	12	0.20	2178.00	27813.00	33850	20240607	-24.37	13450	20241113	90.33	27200	-5.88	20250327	16250	57.54	20250102	33850	-24.37	20240607	13450	90.33	20241113	2.14	Y	102710	500	71 억	1002794	N	N	15163	N	N
161	20250403	090710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	-450	5	-1.73	81901675	3214	3.16	25450	25700	25250	33850	18250	26050	25482.79	7.02	-1814	27150	26600	25850	25300	24550	26875	25575	71	7800	500	19270	50	1	14287836	3658	11.75	0.92	12	0.02	2178.00	27813.00	33850	20240607	-24.37	13450	20241113	90.33	27200	-5.88	20250327	16250	57.54	20250102	33850	-24.37	20240607	13450	90.33	20241113	2.14	Y	102710	500	71 억	1002794	N	N	15163	N	N
162	20250402	160652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26050	700	2	2.76	2643225750	101813	116.57	25650	26400	25100	32950	17750	25350	25961.57	7.16	-16557	26116	25732	25316	24932	24516	25925	25125	71	7600	500	18750	50	1	14287836	3722	11.96	0.94	12	0.71	2178.00	27813.00	33850	20240607	-23.04	13450	20241113	93.68	27200	-4.23	20250327	16250	60.31	20250102	33850	-23.04	20240607	13450	93.68	20241113	2.19	Y	102710	500	71 억	1023228	N	N	15163	N	N
163	20250402	150653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	900	2	3.55	2555537325	98471	112.74	25650	26350	25100	32950	17750	25350	25952.18	7.16	-15371	26116	25732	25316	24932	24516	25925	25125	71	7600	500	18750	50	1	14287836	3751	12.05	0.94	12	0.69	2178.00	27813.00	33850	20240607	-22.45	13450	20241113	95.17	27200	-3.49	20250327	16250	61.54	20250102	33850	-22.45	20240607	13450	95.17	20241113	2.19	Y	102710	500	71 억	1023228	N	N	2624	N	N
164	20250402	140654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	650	2	2.56	1929414025	74549	85.35	25650	26300	25100	32950	17750	25350	25881.15	7.16	-9956	26116	25732	25316	24932	24516	25925	25125	71	7600	500	18750	50	1	14287836	3715	11.94	0.93	12	0.52	2178.00	27813.00	33850	20240607	-23.19	13450	20241113	93.31	27200	-4.41	20250327	16250	60.00	20250102	33850	-23.19	20240607	13450	93.31	20241113	2.19	Y	102710	500	71 억	1023228	N	N	2624	N	N
165	20250402	130657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	650	2	2.56	1260025075	48808	55.88	25650	26300	25100	32950	17750	25350	25815.95	7.16	-615	26116	25732	25316	24932	24516	25925	25125	71	7600	500	18750	50	1	14287836	3715	11.94	0.93	12	0.34	2178.00	27813.00	33850	20240607	-23.19	13450	20241113	93.31	27200	-4.41	20250327	16250	60.00	20250102	33850	-23.19	20240607	13450	93.31	20241113	2.19	Y	102710	500	71 억	1023228	N	N	2624	N	N
166	20250402	120655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	650	2	2.56	850447525	33100	37.90	25650	26150	25100	32950	17750	25350	25693.28	7.16	-946	26116	25732	25316	24932	24516	25925	25125	71	7600	500	18750	50	1	14287836	3715	11.94	0.93	12	0.23	2178.00	27813.00	33850	20240607	-23.19	13450	20241113	93.31	27200	-4.41	20250327	16250	60.00	20250102	33850	-23.19	20240607	13450	93.31	20241113	2.19	Y	102710	500	71 억	1023228	N	N	2624	N	N
167	20250402	110654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	550	2	2.17	587407000	22997	26.33	25650	25950	25100	32950	17750	25350	25542.77	7.16	584	26116	25732	25316	24932	24516	25925	25125	71	7600	500	18750	50	1	14287836	3701	11.89	0.93	12	0.16	2178.00	27813.00	33850	20240607	-23.49	13450	20241113	92.57	27200	-4.78	20250327	16250	59.38	20250102	33850	-23.49	20240607	13450	92.57	20241113	2.19	Y	102710	500	71 억	1023228	N	N	2624	N	N
168	20250402	100653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25400	50	2	0.20	203489850	8033	9.20	25650	25650	25100	32950	17750	25350	25331.74	7.16	-362	26116	25732	25316	24932	24516	25925	25125	71	7600	500	18750	50	1	14287836	3629	11.66	0.91	12	0.06	2178.00	27813.00	33850	20240607	-24.96	13450	20241113	88.85	27200	-6.62	20250327	16250	56.31	20250102	33850	-24.96	20240607	13450	88.85	20241113	2.19	Y	102710	500	71 억	1023228	N	N	2624	N	N
169	20250402	090700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25400	50	2	0.20	23269650	916	1.05	25650	25650	25350	32950	17750	25350	25403.55	7.16	-733	26116	25732	25316	24932	24516	25925	25125	71	7600	500	18750	50	1	14287836	3629	11.66	0.91	12	0.01	2178.00	27813.00	33850	20240607	-24.96	13450	20241113	88.85	27200	-6.62	20250327	16250	56.31	20250102	33850	-24.96	20240607	13450	88.85	20241113	2.19	Y	102710	500	71 억	1023228	N	N	2624	N	N
170	20250401	160700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	200	2	0.80	2207684775	87341	96.96	25300	25700	24900	32650	17650	25150	25276.61	7.20	-13688	26183	25666	25083	24566	23983	25375	24275	71	7500	500	18610	50	1	14287836	3622	11.64	0.91	12	0.61	2178.00	27813.00	33850	20240607	-25.11	13450	20241113	88.48	27200	-6.80	20250327	16250	56.00	20250102	33850	-25.11	20240607	13450	88.48	20241113	2.19	Y	102710	500	71 억	1028769	N	N	2624	N	N
171	20250401	150658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	300	2	1.19	2162728325	85573	94.99	25300	25700	24900	32650	17650	25150	25273.49	7.20	-12725	26183	25666	25083	24566	23983	25375	24275	71	7500	500	18610	50	1	14287836	3636	11.69	0.92	12	0.60	2178.00	27813.00	33850	20240607	-24.82	13450	20241113	89.22	27200	-6.43	20250327	16250	56.62	20250102	33850	-24.82	20240607	13450	89.22	20241113	2.19	Y	102710	500	71 억	1028769	N	N	1427	N	N
172	20250401	140658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	300	2	1.19	1929301275	76423	84.84	25300	25700	24900	32650	17650	25150	25245.03	7.20	-9763	26183	25666	25083	24566	23983	25375	24275	71	7500	500	18610	50	1	14287836	3636	11.69	0.92	12	0.53	2178.00	27813.00	33850	20240607	-24.82	13450	20241113	89.22	27200	-6.43	20250327	16250	56.62	20250102	33850	-24.82	20240607	13450	89.22	20241113	2.19	Y	102710	500	71 억	1028769	N	N	1427	N	N
173	20250401	130659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	0	3	0.00	1243786750	49477	54.92	25300	25700	24900	32650	17650	25150	25138.69	7.20	-6959	26183	25666	25083	24566	23983	25375	24275	71	7500	500	18610	50	1	14287836	3593	11.55	0.90	12	0.35	2178.00	27813.00	33850	20240607	-25.70	13450	20241113	86.99	27200	-7.54	20250327	16250	54.77	20250102	33850	-25.70	20240607	13450	86.99	20241113	2.19	Y	102710	500	71 억	1028769	N	N	1427	N	N
174	20250401	120659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	150	2	0.60	1015535400	40422	44.87	25300	25700	24900	32650	17650	25150	25123.33	7.20	-7193	26183	25666	25083	24566	23983	25375	24275	71	7500	500	18610	50	1	14287836	3615	11.62	0.91	12	0.28	2178.00	27813.00	33850	20240607	-25.26	13450	20241113	88.10	27200	-6.99	20250327	16250	55.69	20250102	33850	-25.26	20240607	13450	88.10	20241113	2.19	Y	102710	500	71 억	1028769	N	N	1427	N	N
175	20250401	110646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25050	-100	5	-0.40	710125550	28298	31.41	25300	25700	24900	32650	17650	25150	25094.55	7.20	-2763	26183	25666	25083	24566	23983	25375	24275	71	7500	500	18610	50	1	14287836	3579	11.50	0.90	12	0.20	2178.00	27813.00	33850	20240607	-26.00	13450	20241113	86.25	27200	-7.90	20250327	16250	54.15	20250102	33850	-26.00	20240607	13450	86.25	20241113	2.19	Y	102710	500	71 억	1028769	N	N	1427	N	N
176	20250401	100648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25000	-150	5	-0.60	338927550	13482	14.97	25300	25700	24900	32650	17650	25150	25139.26	7.20	-2936	26183	25666	25083	24566	23983	25375	24275	71	7500	500	18610	50	1	14287836	3572	11.48	0.90	12	0.09	2178.00	27813.00	33850	20240607	-26.14	13450	20241113	85.87	27200	-8.09	20250327	16250	53.85	20250102	33850	-26.14	20240607	13450	85.87	20241113	2.19	Y	102710	500	71 억	1028769	N	N	1427	N	N
177	20250401	090650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25400	250	2	0.99	44087550	1737	1.93	25300	25700	25200	32650	17650	25150	25381.43	7.20	-187	26183	25666	25083	24566	23983	25375	24275	71	7500	500	18610	50	1	14287836	3629	11.66	0.91	12	0.01	2178.00	27813.00	33850	20240607	-24.96	13450	20241113	88.85	27200	-6.62	20250327	16250	56.31	20250102	33850	-24.96	20240607	13450	88.85	20241113	2.19	Y	102710	500	71 억	1028769	N	N	1427	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History