KissMeData/445180/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161304	57	100.00	KOSDAQ	화학	N	N	N	N	N	5670	-100	5	-1.73	97691185	17184	110.82	5740	5770	5640	7500	4040	5770	5685.01	1.63	-8855	5876	5822	5766	5712	5656	5825	5715	84	1730	500	4030	10	1	16769188	951	8.04	1.02	12	0.10	705.00	5562.00	12940	20240430	-56.18	4610	20241210	22.99	6900	-17.83	20250219	4845	17.03	20250409	12940	-56.18	20240430	4610	22.99	20241210	1.31	Y	445180	500	83 억	273553	N	N	633	N	N
3	20250430	151315	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-110	5	-1.91	95604495	16816	108.45	5740	5770	5640	7500	4040	5770	5685.33	1.63	-8849	5876	5822	5766	5712	5656	5825	5715	84	1730	500	4030	10	1	16769188	949	8.03	1.02	12	0.10	705.00	5562.00	12940	20240430	-56.26	4610	20241210	22.78	6900	-17.97	20250219	4845	16.82	20250409	12940	-56.26	20240430	4610	22.78	20241210	1.31	Y	445180	500	83 억	273553	N	N	459	N	N
4	20250430	141317	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	-80	5	-1.39	91789145	16144	104.11	5740	5770	5640	7500	4040	5770	5685.65	1.63	-8471	5876	5822	5766	5712	5656	5825	5715	84	1730	500	4030	10	1	16769188	954	8.07	1.02	12	0.10	705.00	5562.00	12940	20240430	-56.03	4610	20241210	23.43	6900	-17.54	20250219	4845	17.44	20250409	12940	-56.03	20240430	4610	23.43	20241210	1.31	Y	445180	500	83 억	273553	N	N	459	N	N
5	20250430	131313	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-110	5	-1.91	79706025	14016	90.39	5740	5770	5640	7500	4040	5770	5686.79	1.63	-8335	5876	5822	5766	5712	5656	5825	5715	84	1730	500	4030	10	1	16769188	949	8.03	1.02	12	0.08	705.00	5562.00	12940	20240430	-56.26	4610	20241210	22.78	6900	-17.97	20250219	4845	16.82	20250409	12940	-56.26	20240430	4610	22.78	20241210	1.31	Y	445180	500	83 억	273553	N	N	459	N	N
6	20250430	121317	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-110	5	-1.91	64060965	11260	72.62	5740	5770	5640	7500	4040	5770	5689.25	1.63	-7138	5876	5822	5766	5712	5656	5825	5715	84	1730	500	4030	10	1	16769188	949	8.03	1.02	12	0.07	705.00	5562.00	12940	20240430	-56.26	4610	20241210	22.78	6900	-17.97	20250219	4845	16.82	20250409	12940	-56.26	20240430	4610	22.78	20241210	1.31	Y	445180	500	83 억	273553	N	N	459	N	N
7	20250430	111315	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-110	5	-1.91	51589695	9054	58.39	5740	5770	5640	7500	4040	5770	5698.00	1.63	-5271	5876	5822	5766	5712	5656	5825	5715	84	1730	500	4030	10	1	16769188	949	8.03	1.02	12	0.05	705.00	5562.00	12940	20240430	-56.26	4610	20241210	22.78	6900	-17.97	20250219	4845	16.82	20250409	12940	-56.26	20240430	4610	22.78	20241210	1.31	Y	445180	500	83 억	273553	N	N	459	N	N
8	20250430	101318	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	-70	5	-1.21	30693560	5366	34.61	5740	5770	5640	7500	4040	5770	5720.01	1.63	-2230	5876	5822	5766	5712	5656	5825	5715	84	1730	500	4030	10	1	16769188	956	8.09	1.02	12	0.03	705.00	5562.00	12940	20240430	-55.95	4610	20241210	23.64	6900	-17.39	20250219	4845	17.65	20250409	12940	-55.95	20240430	4610	23.64	20241210	1.31	Y	445180	500	83 억	273553	N	N	459	N	N
9	20250430	091321	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	-10	5	-0.17	11149130	1957	12.62	5740	5770	5640	7500	4040	5770	5697.05	1.63	-321	5876	5822	5766	5712	5656	5825	5715	84	1730	500	4030	10	1	16769188	966	8.17	1.04	12	0.01	705.00	5562.00	12940	20240430	-55.49	4610	20241210	24.95	6900	-16.52	20250219	4845	18.89	20250409	12940	-55.49	20240430	4610	24.95	20241210	1.31	Y	445180	500	83 억	273553	N	N	459	N	N
10	20250429	161303	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	20	2	0.35	82573870	14316	38.27	5770	5820	5710	7470	4030	5750	5767.94	1.65	-2754	5923	5836	5763	5676	5603	5800	5640	84	1720	500	4020	10	1	16769188	968	8.18	1.04	12	0.09	705.00	5562.00	12940	20240430	-55.41	4610	20241210	25.16	6900	-16.38	20250219	4845	19.09	20250409	12940	-55.41	20240430	4610	25.16	20241210	1.31	Y	445180	500	83 억	276307	N	N	459	N	N
11	20250429	151310	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	20	2	0.35	81334620	14101	37.70	5770	5820	5710	7470	4030	5750	5768.00	1.65	-2669	5923	5836	5763	5676	5603	5800	5640	84	1720	500	4020	10	1	16769188	968	8.18	1.04	12	0.08	705.00	5562.00	12940	20240430	-55.41	4610	20241210	25.16	6900	-16.38	20250219	4845	19.09	20250409	12940	-55.41	20240430	4610	25.16	20241210	1.31	Y	445180	500	83 억	276307	N	N	5193	N	N
12	20250429	141313	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	0	3	0.00	72170410	12509	33.44	5770	5820	5710	7470	4030	5750	5769.48	1.65	-1834	5923	5836	5763	5676	5603	5800	5640	84	1720	500	4020	10	1	16769188	964	8.16	1.03	12	0.07	705.00	5562.00	12940	20240430	-55.56	4610	20241210	24.73	6900	-16.67	20250219	4845	18.68	20250409	12940	-55.56	20240430	4610	24.73	20241210	1.31	Y	445180	500	83 억	276307	N	N	5193	N	N
13	20250429	131309	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	10	2	0.17	66885460	11591	30.99	5770	5820	5710	7470	4030	5750	5770.47	1.65	-1632	5923	5836	5763	5676	5603	5800	5640	84	1720	500	4020	10	1	16769188	966	8.17	1.04	12	0.07	705.00	5562.00	12940	20240430	-55.49	4610	20241210	24.95	6900	-16.52	20250219	4845	18.89	20250409	12940	-55.49	20240430	4610	24.95	20241210	1.31	Y	445180	500	83 억	276307	N	N	5193	N	N
14	20250429	121313	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	50	2	0.87	56886320	9857	26.35	5770	5820	5710	7470	4030	5750	5771.16	1.65	75	5923	5836	5763	5676	5603	5800	5640	84	1720	500	4020	10	1	16769188	973	8.23	1.04	12	0.06	705.00	5562.00	12940	20240430	-55.18	4610	20241210	25.81	6900	-15.94	20250219	4845	19.71	20250409	12940	-55.18	20240430	4610	25.81	20241210	1.31	Y	445180	500	83 억	276307	N	N	5193	N	N
15	20250429	111311	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	40	2	0.70	29063590	5053	13.51	5770	5800	5710	7470	4030	5750	5751.75	1.65	519	5923	5836	5763	5676	5603	5800	5640	84	1720	500	4020	10	1	16769188	971	8.21	1.04	12	0.03	705.00	5562.00	12940	20240430	-55.26	4610	20241210	25.60	6900	-16.09	20250219	4845	19.50	20250409	12940	-55.26	20240430	4610	25.60	20241210	1.31	Y	445180	500	83 억	276307	N	N	5193	N	N
16	20250429	101315	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	10	2	0.17	10162810	1771	4.73	5770	5800	5710	7470	4030	5750	5738.46	1.65	-285	5923	5836	5763	5676	5603	5800	5640	84	1720	500	4020	10	1	16769188	966	8.17	1.04	12	0.01	705.00	5562.00	12940	20240430	-55.49	4610	20241210	24.95	6900	-16.52	20250219	4845	18.89	20250409	12940	-55.49	20240430	4610	24.95	20241210	1.31	Y	445180	500	83 억	276307	N	N	5193	N	N
17	20250429	091316	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	20	2	0.35	462190	80	0.21	5770	5800	5770	7470	4030	5750	5777.38	1.65	-40	5923	5836	5763	5676	5603	5800	5640	84	1720	500	4020	10	1	16769188	968	8.18	1.04	12	0.00	705.00	5562.00	12940	20240430	-55.41	4610	20241210	25.16	6900	-16.38	20250219	4845	19.09	20250409	12940	-55.41	20240430	4610	25.16	20241210	1.31	Y	445180	500	83 억	276307	N	N	5193	N	N
18	20250428	161302	57	100.00	KOSDAQ	화학	N	N	N	N	N	5750	-90	5	-1.54	216232320	37402	351.39	5850	5850	5690	7590	4090	5840	5781.31	1.64	1601	5946	5892	5846	5792	5746	5890	5790	84	1750	500	4080	10	1	16769188	964	8.16	1.03	12	0.22	705.00	5562.00	13080	20240417	-56.04	4610	20241210	24.73	6900	-16.67	20250219	4845	18.68	20250409	12940	-55.56	20240430	4610	24.73	20241210	1.32	Y	445180	500	83 억	274871	N	N	5193	N	N
19	20250428	151307	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	-100	5	-1.71	208674340	36081	338.98	5850	5850	5690	7590	4090	5840	5783.50	1.64	1685	5946	5892	5846	5792	5746	5890	5790	84	1750	500	4080	10	1	16769188	963	8.14	1.03	12	0.22	705.00	5562.00	13080	20240417	-56.12	4610	20241210	24.51	6900	-16.81	20250219	4845	18.47	20250409	12940	-55.64	20240430	4610	24.51	20241210	1.32	Y	445180	500	83 억	274871	N	N	214	N	N
20	20250428	141308	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	-60	5	-1.03	160358210	27650	259.77	5850	5850	5760	7590	4090	5840	5799.57	1.64	441	5946	5892	5846	5792	5746	5890	5790	84	1750	500	4080	10	1	16769188	969	8.20	1.04	12	0.16	705.00	5562.00	13080	20240417	-55.81	4610	20241210	25.38	6900	-16.23	20250219	4845	19.30	20250409	12940	-55.33	20240430	4610	25.38	20241210	1.32	Y	445180	500	83 억	274871	N	N	214	N	N
21	20250428	131308	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-40	5	-0.68	143132840	24669	231.76	5850	5850	5760	7590	4090	5840	5802.13	1.64	287	5946	5892	5846	5792	5746	5890	5790	84	1750	500	4080	10	1	16769188	973	8.23	1.04	12	0.15	705.00	5562.00	13080	20240417	-55.66	4610	20241210	25.81	6900	-15.94	20250219	4845	19.71	20250409	12940	-55.18	20240430	4610	25.81	20241210	1.32	Y	445180	500	83 억	274871	N	N	214	N	N
22	20250428	121304	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-50	5	-0.86	122097690	21037	197.64	5850	5850	5760	7590	4090	5840	5803.95	1.64	-379	5946	5892	5846	5792	5746	5890	5790	84	1750	500	4080	10	1	16769188	971	8.21	1.04	12	0.13	705.00	5562.00	13080	20240417	-55.73	4610	20241210	25.60	6900	-16.09	20250219	4845	19.50	20250409	12940	-55.26	20240430	4610	25.60	20241210	1.32	Y	445180	500	83 억	274871	N	N	214	N	N
23	20250428	111306	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-50	5	-0.86	78381100	13500	126.83	5850	5850	5760	7590	4090	5840	5806.01	1.64	-2769	5946	5892	5846	5792	5746	5890	5790	84	1750	500	4080	10	1	16769188	971	8.21	1.04	12	0.08	705.00	5562.00	13080	20240417	-55.73	4610	20241210	25.60	6900	-16.09	20250219	4845	19.50	20250409	12940	-55.26	20240430	4610	25.60	20241210	1.32	Y	445180	500	83 억	274871	N	N	214	N	N
24	20250428	101303	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	-30	5	-0.51	36711370	6302	59.21	5850	5850	5790	7590	4090	5840	5825.35	1.64	-3004	5946	5892	5846	5792	5746	5890	5790	84	1750	500	4080	10	1	16769188	974	8.24	1.04	12	0.04	705.00	5562.00	13080	20240417	-55.58	4610	20241210	26.03	6900	-15.80	20250219	4845	19.92	20250409	12940	-55.10	20240430	4610	26.03	20241210	1.32	Y	445180	500	83 억	274871	N	N	214	N	N
25	20250428	091304	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-40	5	-0.68	18311570	3141	29.51	5850	5850	5800	7590	4090	5840	5829.85	1.64	-1333	5946	5892	5846	5792	5746	5890	5790	84	1750	500	4080	10	1	16769188	973	8.23	1.04	12	0.02	705.00	5562.00	13080	20240417	-55.66	4610	20241210	25.81	6900	-15.94	20250219	4845	19.71	20250409	12940	-55.18	20240430	4610	25.81	20241210	1.32	Y	445180	500	83 억	274871	N	N	214	N	N
26	20250425	161258	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	40	2	0.69	62190300	10644	36.63	5840	5900	5800	7540	4060	5800	5842.76	1.64	-1067	5986	5892	5816	5722	5646	5855	5685	84	1740	500	4060	10	1	16769188	979	8.28	1.05	12	0.06	705.00	5562.00	13110	20240416	-55.45	4610	20241210	26.68	6900	-15.36	20250219	4845	20.54	20250409	12940	-54.87	20240430	4610	26.68	20241210	1.37	Y	445180	500	83 억	275759	N	N	214	N	N
27	20250425	151307	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	40	2	0.69	49610260	8483	29.19	5840	5900	5800	7540	4060	5800	5848.20	1.64	-1648	5986	5892	5816	5722	5646	5855	5685	84	1740	500	4060	10	1	16769188	979	8.28	1.05	12	0.05	705.00	5562.00	13110	20240416	-55.45	4610	20241210	26.68	6900	-15.36	20250219	4845	20.54	20250409	12940	-54.87	20240430	4610	26.68	20241210	1.37	Y	445180	500	83 억	275759	N	N	4546	N	N
28	20250425	141307	57	100.00	KOSDAQ	화학	N	N	N	N	N	5860	60	2	1.03	40379330	6898	23.74	5840	5900	5810	7540	4060	5800	5853.77	1.64	-1452	5986	5892	5816	5722	5646	5855	5685	84	1740	500	4060	10	1	16769188	983	8.31	1.05	12	0.04	705.00	5562.00	13110	20240416	-55.30	4610	20241210	27.11	6900	-15.07	20250219	4845	20.95	20250409	12940	-54.71	20240430	4610	27.11	20241210	1.37	Y	445180	500	83 억	275759	N	N	4546	N	N
29	20250425	131308	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	40	2	0.69	27171110	4643	15.98	5840	5900	5810	7540	4060	5800	5852.06	1.64	-1466	5986	5892	5816	5722	5646	5855	5685	84	1740	500	4060	10	1	16769188	979	8.28	1.05	12	0.03	705.00	5562.00	13110	20240416	-55.45	4610	20241210	26.68	6900	-15.36	20250219	4845	20.54	20250409	12940	-54.87	20240430	4610	26.68	20241210	1.37	Y	445180	500	83 억	275759	N	N	4546	N	N
30	20250425	121304	57	100.00	KOSDAQ	화학	N	N	N	N	N	5860	60	2	1.03	26068880	4454	15.33	5840	5900	5810	7540	4060	5800	5852.91	1.64	-1454	5986	5892	5816	5722	5646	5855	5685	84	1740	500	4060	10	1	16769188	983	8.31	1.05	12	0.03	705.00	5562.00	13110	20240416	-55.30	4610	20241210	27.11	6900	-15.07	20250219	4845	20.95	20250409	12940	-54.71	20240430	4610	27.11	20241210	1.37	Y	445180	500	83 억	275759	N	N	4546	N	N
31	20250425	111307	57	100.00	KOSDAQ	화학	N	N	N	N	N	5860	60	2	1.03	22364340	3822	13.15	5840	5900	5810	7540	4060	5800	5851.48	1.64	-1054	5986	5892	5816	5722	5646	5855	5685	84	1740	500	4060	10	1	16769188	983	8.31	1.05	12	0.02	705.00	5562.00	13110	20240416	-55.30	4610	20241210	27.11	6900	-15.07	20250219	4845	20.95	20250409	12940	-54.71	20240430	4610	27.11	20241210	1.37	Y	445180	500	83 억	275759	N	N	4546	N	N
32	20250425	101305	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	40	2	0.69	19084380	3260	11.22	5840	5900	5810	7540	4060	5800	5854.10	1.64	-1071	5986	5892	5816	5722	5646	5855	5685	84	1740	500	4060	10	1	16769188	979	8.28	1.05	12	0.02	705.00	5562.00	13110	20240416	-55.45	4610	20241210	26.68	6900	-15.36	20250219	4845	20.54	20250409	12940	-54.87	20240430	4610	26.68	20241210	1.37	Y	445180	500	83 억	275759	N	N	4546	N	N
33	20250425	091310	57	100.00	KOSDAQ	화학	N	N	N	N	N	5860	60	2	1.03	5020180	857	2.95	5840	5900	5840	7540	4060	5800	5857.85	1.64	198	5986	5892	5816	5722	5646	5855	5685	84	1740	500	4060	10	1	16769188	983	8.31	1.05	12	0.01	705.00	5562.00	13110	20240416	-55.30	4610	20241210	27.11	6900	-15.07	20250219	4845	20.95	20250409	12940	-54.71	20240430	4610	27.11	20241210	1.37	Y	445180	500	83 억	275759	N	N	4546	N	N
34	20250424	161246	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-20	5	-0.34	168770060	29061	51.10	5850	5910	5740	7560	4080	5820	5807.44	1.66	-2649	5946	5882	5756	5692	5566	5915	5725	84	1740	500	4070	10	1	16769188	973	8.23	1.04	12	0.17	705.00	5562.00	13110	20240416	-55.76	4610	20241210	25.81	6900	-15.94	20250219	4845	19.71	20250409	12940	-55.18	20240430	4610	25.81	20241210	1.39	Y	445180	500	83 억	278245	N	N	4546	N	N
35	20250424	151302	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-20	5	-0.34	159577060	27476	48.32	5850	5910	5740	7560	4080	5820	5807.87	1.66	-2455	5946	5882	5756	5692	5566	5915	5725	84	1740	500	4070	10	1	16769188	973	8.23	1.04	12	0.16	705.00	5562.00	13110	20240416	-55.76	4610	20241210	25.81	6900	-15.94	20250219	4845	19.71	20250409	12940	-55.18	20240430	4610	25.81	20241210	1.39	Y	445180	500	83 억	278245	N	N	4499	N	N
36	20250424	141303	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-20	5	-0.34	149796610	25794	45.36	5850	5910	5740	7560	4080	5820	5807.42	1.66	-1450	5946	5882	5756	5692	5566	5915	5725	84	1740	500	4070	10	1	16769188	973	8.23	1.04	12	0.15	705.00	5562.00	13110	20240416	-55.76	4610	20241210	25.81	6900	-15.94	20250219	4845	19.71	20250409	12940	-55.18	20240430	4610	25.81	20241210	1.39	Y	445180	500	83 억	278245	N	N	4499	N	N
37	20250424	131301	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	0	3	0.00	145656890	25082	44.11	5850	5910	5740	7560	4080	5820	5807.23	1.66	-1529	5946	5882	5756	5692	5566	5915	5725	84	1740	500	4070	10	1	16769188	976	8.26	1.05	12	0.15	705.00	5562.00	13110	20240416	-55.61	4610	20241210	26.25	6900	-15.65	20250219	4845	20.12	20250409	12940	-55.02	20240430	4610	26.25	20241210	1.39	Y	445180	500	83 억	278245	N	N	4499	N	N
38	20250424	121258	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-30	5	-0.52	109864050	18892	33.22	5850	5910	5750	7560	4080	5820	5815.37	1.66	-621	5946	5882	5756	5692	5566	5915	5725	84	1740	500	4070	10	1	16769188	971	8.21	1.04	12	0.11	705.00	5562.00	13110	20240416	-55.84	4610	20241210	25.60	6900	-16.09	20250219	4845	19.50	20250409	12940	-55.26	20240430	4610	25.60	20241210	1.39	Y	445180	500	83 억	278245	N	N	4499	N	N
39	20250424	111302	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-50	5	-0.86	101243710	17405	30.61	5850	5910	5750	7560	4080	5820	5816.93	1.66	-969	5946	5882	5756	5692	5566	5915	5725	84	1740	500	4070	10	1	16769188	968	8.18	1.04	12	0.10	705.00	5562.00	13110	20240416	-55.99	4610	20241210	25.16	6900	-16.38	20250219	4845	19.09	20250409	12940	-55.41	20240430	4610	25.16	20241210	1.39	Y	445180	500	83 억	278245	N	N	4499	N	N
40	20250424	101258	57	100.00	KOSDAQ	화학	N	N	N	N	N	5840	20	2	0.34	86521170	14862	26.13	5850	5910	5750	7560	4080	5820	5821.64	1.66	-1193	5946	5882	5756	5692	5566	5915	5725	84	1740	500	4070	10	1	16769188	979	8.28	1.05	12	0.09	705.00	5562.00	13110	20240416	-55.45	4610	20241210	26.68	6900	-15.36	20250219	4845	20.54	20250409	12940	-54.87	20240430	4610	26.68	20241210	1.39	Y	445180	500	83 억	278245	N	N	4499	N	N
41	20250424	091308	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-50	5	-0.86	33873540	5818	10.23	5850	5910	5770	7560	4080	5820	5822.20	1.66	851	5946	5882	5756	5692	5566	5915	5725	84	1740	500	4070	10	1	16769188	968	8.18	1.04	12	0.03	705.00	5562.00	13110	20240416	-55.99	4610	20241210	25.16	6900	-16.38	20250219	4845	19.09	20250409	12940	-55.41	20240430	4610	25.16	20241210	1.39	Y	445180	500	83 억	278245	N	N	4499	N	N
42	20250423	161235	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	230	2	4.11	326689770	56801	211.94	5670	5820	5630	7260	3920	5590	5751.48	1.58	13010	5676	5632	5576	5532	5476	5655	5555	84	1670	500	3910	10	1	16769188	976	8.26	1.05	12	0.34	705.00	5562.00	13110	20240416	-55.61	4610	20241210	26.25	6900	-15.65	20250219	4845	20.12	20250409	12940	-55.02	20240430	4610	26.25	20241210	1.40	Y	445180	500	83 억	265384	N	N	4499	N	N
43	20250423	151258	57	100.00	KOSDAQ	화학	N	N	N	N	N	5820	230	2	4.11	321738310	55950	208.77	5670	5820	5630	7260	3920	5590	5750.46	1.58	13018	5676	5632	5576	5532	5476	5655	5555	84	1670	500	3910	10	1	16769188	976	8.26	1.05	12	0.33	705.00	5562.00	13110	20240416	-55.61	4610	20241210	26.25	6900	-15.65	20250219	4845	20.12	20250409	12940	-55.02	20240430	4610	26.25	20241210	1.40	Y	445180	500	83 억	265384	N	N	4711	N	N
44	20250423	141257	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	210	2	3.76	273626570	47644	177.78	5670	5810	5630	7260	3920	5590	5743.15	1.58	12011	5676	5632	5576	5532	5476	5655	5555	84	1670	500	3910	10	1	16769188	973	8.23	1.04	12	0.28	705.00	5562.00	13110	20240416	-55.76	4610	20241210	25.81	6900	-15.94	20250219	4845	19.71	20250409	12940	-55.18	20240430	4610	25.81	20241210	1.40	Y	445180	500	83 억	265384	N	N	4711	N	N
45	20250423	131256	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	180	2	3.22	160896000	28099	104.85	5670	5810	5630	7260	3920	5590	5726.04	1.58	3463	5676	5632	5576	5532	5476	5655	5555	84	1670	500	3910	10	1	16769188	968	8.18	1.04	12	0.17	705.00	5562.00	13110	20240416	-55.99	4610	20241210	25.16	6900	-16.38	20250219	4845	19.09	20250409	12940	-55.41	20240430	4610	25.16	20241210	1.40	Y	445180	500	83 억	265384	N	N	4711	N	N
46	20250423	121259	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	190	2	3.40	150966480	26383	98.44	5670	5810	5630	7260	3920	5590	5722.11	1.58	3046	5676	5632	5576	5532	5476	5655	5555	84	1670	500	3910	10	1	16769188	969	8.20	1.04	12	0.16	705.00	5562.00	13110	20240416	-55.91	4610	20241210	25.38	6900	-16.23	20250219	4845	19.30	20250409	12940	-55.33	20240430	4610	25.38	20241210	1.40	Y	445180	500	83 억	265384	N	N	4711	N	N
47	20250423	111300	57	100.00	KOSDAQ	화학	N	N	N	N	N	5710	120	2	2.15	63358630	11169	41.68	5670	5730	5630	7260	3920	5590	5672.72	1.58	1154	5676	5632	5576	5532	5476	5655	5555	84	1670	500	3910	10	1	16769188	958	8.10	1.03	12	0.07	705.00	5562.00	13110	20240416	-56.45	4610	20241210	23.86	6900	-17.25	20250219	4845	17.85	20250409	12940	-55.87	20240430	4610	23.86	20241210	1.40	Y	445180	500	83 억	265384	N	N	4711	N	N
48	20250423	101302	57	100.00	KOSDAQ	화학	N	N	N	N	N	5700	110	2	1.97	52619640	9281	34.63	5670	5730	5630	7260	3920	5590	5669.61	1.58	628	5676	5632	5576	5532	5476	5655	5555	84	1670	500	3910	10	1	16769188	956	8.09	1.02	12	0.06	705.00	5562.00	13110	20240416	-56.52	4610	20241210	23.64	6900	-17.39	20250219	4845	17.65	20250409	12940	-55.95	20240430	4610	23.64	20241210	1.40	Y	445180	500	83 억	265384	N	N	4711	N	N
49	20250423	091308	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	100	2	1.79	9865840	1735	6.47	5670	5730	5670	7260	3920	5590	5686.36	1.58	128	5676	5632	5576	5532	5476	5655	5555	84	1670	500	3910	10	1	16769188	954	8.07	1.02	12	0.01	705.00	5562.00	13110	20240416	-56.60	4610	20241210	23.43	6900	-17.54	20250219	4845	17.44	20250409	12940	-56.03	20240430	4610	23.43	20241210	1.40	Y	445180	500	83 억	265384	N	N	4711	N	N
50	20250422	161227	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	10	2	0.18	149066515	26680	212.88	5580	5620	5520	7250	3910	5580	5587.20	1.57	2604	5726	5652	5546	5472	5366	5600	5420	84	1670	500	3900	10	1	16769188	937	7.93	1.01	12	0.16	705.00	5562.00	13110	20240416	-57.36	4610	20241210	21.26	6900	-18.99	20250219	4845	15.38	20250409	12940	-56.80	20240430	4610	21.26	20241210	1.39	Y	445180	500	83 억	263115	N	N	4711	N	N
51	20250422	151250	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	10	2	0.18	143471825	25679	204.89	5580	5620	5520	7250	3910	5580	5587.13	1.57	2783	5726	5652	5546	5472	5366	5600	5420	84	1670	500	3900	10	1	16769188	937	7.93	1.01	12	0.15	705.00	5562.00	13110	20240416	-57.36	4610	20241210	21.26	6900	-18.99	20250219	4845	15.38	20250409	12940	-56.80	20240430	4610	21.26	20241210	1.39	Y	445180	500	83 억	263115	N	N	313	N	N
52	20250422	141251	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	0	3	0.00	120653755	21594	172.30	5580	5620	5520	7250	3910	5580	5587.37	1.57	1941	5726	5652	5546	5472	5366	5600	5420	84	1670	500	3900	10	1	16769188	936	7.91	1.00	12	0.13	705.00	5562.00	13110	20240416	-57.44	4610	20241210	21.04	6900	-19.13	20250219	4845	15.17	20250409	12940	-56.88	20240430	4610	21.04	20241210	1.39	Y	445180	500	83 억	263115	N	N	313	N	N
53	20250422	131248	57	100.00	KOSDAQ	화학	N	N	N	N	N	5610	30	2	0.54	104325315	18674	149.00	5580	5620	5520	7250	3910	5580	5586.66	1.57	1863	5726	5652	5546	5472	5366	5600	5420	84	1670	500	3900	10	1	16769188	941	7.96	1.01	12	0.11	705.00	5562.00	13110	20240416	-57.21	4610	20241210	21.69	6900	-18.70	20250219	4845	15.79	20250409	12940	-56.65	20240430	4610	21.69	20241210	1.39	Y	445180	500	83 억	263115	N	N	313	N	N
54	20250422	121251	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	40	2	0.72	93496545	16743	133.59	5580	5620	5520	7250	3910	5580	5584.22	1.57	3192	5726	5652	5546	5472	5366	5600	5420	84	1670	500	3900	10	1	16769188	942	7.97	1.01	12	0.10	705.00	5562.00	13110	20240416	-57.13	4610	20241210	21.91	6900	-18.55	20250219	4845	16.00	20250409	12940	-56.57	20240430	4610	21.91	20241210	1.39	Y	445180	500	83 억	263115	N	N	313	N	N
55	20250422	111249	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	10	2	0.18	49983985	8970	71.57	5580	5610	5520	7250	3910	5580	5572.35	1.57	2031	5726	5652	5546	5472	5366	5600	5420	84	1670	500	3900	10	1	16769188	937	7.93	1.01	12	0.05	705.00	5562.00	13110	20240416	-57.36	4610	20241210	21.26	6900	-18.99	20250219	4845	15.38	20250409	12940	-56.80	20240430	4610	21.26	20241210	1.39	Y	445180	500	83 억	263115	N	N	313	N	N
56	20250422	101250	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-30	5	-0.54	20570710	3706	29.57	5580	5590	5520	7250	3910	5580	5550.65	1.57	589	5726	5652	5546	5472	5366	5600	5420	84	1670	500	3900	10	1	16769188	931	7.87	1.00	12	0.02	705.00	5562.00	13110	20240416	-57.67	4610	20241210	20.39	6900	-19.57	20250219	4845	14.55	20250409	12940	-57.11	20240430	4610	20.39	20241210	1.39	Y	445180	500	83 억	263115	N	N	313	N	N
57	20250422	091253	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	-60	5	-1.08	6825100	1231	9.82	5580	5580	5520	7250	3910	5580	5544.35	1.57	265	5726	5652	5546	5472	5366	5600	5420	84	1670	500	3900	10	1	16769188	926	7.83	0.99	12	0.01	705.00	5562.00	13110	20240416	-57.89	4610	20241210	19.74	6900	-20.00	20250219	4845	13.93	20250409	12940	-57.34	20240430	4610	19.74	20241210	1.39	Y	445180	500	83 억	263115	N	N	313	N	N
58	20250421	161224	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	30	2	0.54	69670600	12533	128.14	5610	5620	5440	7210	3890	5550	5558.97	1.56	1694	5656	5602	5526	5472	5396	5630	5500	84	1660	500	3880	10	1	16769188	936	7.91	1.00	12	0.07	705.00	5562.00	13110	20240416	-57.44	4610	20241210	21.04	6900	-19.13	20250219	4845	15.17	20250409	12940	-56.88	20240430	4610	21.04	20241210	1.36	Y	445180	500	83 억	261421	N	N	313	N	N
59	20250421	151246	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	20	2	0.36	68471710	12318	125.94	5610	5620	5440	7210	3890	5550	5558.67	1.56	1813	5656	5602	5526	5472	5396	5630	5500	84	1660	500	3880	10	1	16769188	934	7.90	1.00	12	0.07	705.00	5562.00	13110	20240416	-57.51	4610	20241210	20.82	6900	-19.28	20250219	4845	14.96	20250409	12940	-56.96	20240430	4610	20.82	20241210	1.36	Y	445180	500	83 억	261421	N	N	208	N	N
60	20250421	141245	57	100.00	KOSDAQ	화학	N	N	N	N	N	5590	40	2	0.72	59058800	10627	108.65	5610	5620	5440	7210	3890	5550	5557.43	1.56	1341	5656	5602	5526	5472	5396	5630	5500	84	1660	500	3880	10	1	16769188	937	7.93	1.01	12	0.06	705.00	5562.00	13110	20240416	-57.36	4610	20241210	21.26	6900	-18.99	20250219	4845	15.38	20250409	12940	-56.80	20240430	4610	21.26	20241210	1.36	Y	445180	500	83 억	261421	N	N	208	N	N
61	20250421	131244	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	-30	5	-0.54	50353550	9065	92.68	5610	5620	5440	7210	3890	5550	5554.72	1.56	1615	5656	5602	5526	5472	5396	5630	5500	84	1660	500	3880	10	1	16769188	926	7.83	0.99	12	0.05	705.00	5562.00	13110	20240416	-57.89	4610	20241210	19.74	6900	-20.00	20250219	4845	13.93	20250409	12940	-57.34	20240430	4610	19.74	20241210	1.36	Y	445180	500	83 억	261421	N	N	208	N	N
62	20250421	121244	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-10	5	-0.18	44994530	8096	82.77	5610	5620	5440	7210	3890	5550	5557.62	1.56	1944	5656	5602	5526	5472	5396	5630	5500	84	1660	500	3880	10	1	16769188	929	7.86	1.00	12	0.05	705.00	5562.00	13110	20240416	-57.74	4610	20241210	20.17	6900	-19.71	20250219	4845	14.34	20250409	12940	-57.19	20240430	4610	20.17	20241210	1.36	Y	445180	500	83 억	261421	N	N	208	N	N
63	20250421	111242	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	10	2	0.18	36114890	6494	66.39	5610	5620	5440	7210	3890	5550	5561.27	1.56	2907	5656	5602	5526	5472	5396	5630	5500	84	1660	500	3880	10	1	16769188	932	7.89	1.00	12	0.04	705.00	5562.00	13110	20240416	-57.59	4610	20241210	20.61	6900	-19.42	20250219	4845	14.76	20250409	12940	-57.03	20240430	4610	20.61	20241210	1.36	Y	445180	500	83 억	261421	N	N	208	N	N
64	20250421	101237	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	0	3	0.00	31108670	5591	57.16	5610	5620	5440	7210	3890	5550	5564.06	1.56	2986	5656	5602	5526	5472	5396	5630	5500	84	1660	500	3880	10	1	16769188	931	7.87	1.00	12	0.03	705.00	5562.00	13110	20240416	-57.67	4610	20241210	20.39	6900	-19.57	20250219	4845	14.55	20250409	12940	-57.11	20240430	4610	20.39	20241210	1.36	Y	445180	500	83 억	261421	N	N	208	N	N
65	20250421	091319	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-10	5	-0.18	4369640	790	8.08	5610	5610	5490	7210	3890	5550	5531.19	1.56	498	5656	5602	5526	5472	5396	5630	5500	84	1660	500	3880	10	1	16769188	929	7.86	1.00	12	0.00	705.00	5562.00	13110	20240416	-57.74	4610	20241210	20.17	6900	-19.71	20250219	4845	14.34	20250409	12940	-57.19	20240430	4610	20.17	20241210	1.36	Y	445180	500	83 억	261421	N	N	208	N	N
66	20250418	161223	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	0	3	0.00	53443895	9681	35.48	5510	5580	5450	7210	3890	5550	5520.49	1.56	-686	5743	5646	5523	5426	5303	5695	5475	84	1660	500	3880	10	1	16769188	931	7.87	1.00	12	0.06	705.00	5562.00	13780	20240408	-59.72	4610	20241210	20.39	6900	-19.57	20250219	4845	14.55	20250409	12940	-57.11	20240430	4610	20.39	20241210	1.32	Y	445180	500	83 억	262113	N	N	208	N	N
67	20250418	151240	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	10	2	0.18	46487785	8428	30.89	5510	5580	5450	7210	3890	5550	5515.87	1.56	-1262	5743	5646	5523	5426	5303	5695	5475	84	1660	500	3880	10	1	16769188	932	7.89	1.00	12	0.05	705.00	5562.00	13780	20240408	-59.65	4610	20241210	20.61	6900	-19.42	20250219	4845	14.76	20250409	12940	-57.03	20240430	4610	20.61	20241210	1.32	Y	445180	500	83 억	262113	N	N	390	N	N
68	20250418	141246	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	20	2	0.36	36664495	6661	24.41	5510	5580	5450	7210	3890	5550	5504.35	1.56	-1679	5743	5646	5523	5426	5303	5695	5475	84	1660	500	3880	10	1	16769188	934	7.90	1.00	12	0.04	705.00	5562.00	13780	20240408	-59.58	4610	20241210	20.82	6900	-19.28	20250219	4845	14.96	20250409	12940	-56.96	20240430	4610	20.82	20241210	1.32	Y	445180	500	83 억	262113	N	N	390	N	N
69	20250418	131241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	-30	5	-0.54	29262140	5329	19.53	5510	5580	5450	7210	3890	5550	5491.11	1.56	-1146	5743	5646	5523	5426	5303	5695	5475	84	1660	500	3880	10	1	16769188	926	7.83	0.99	12	0.03	705.00	5562.00	13780	20240408	-59.94	4610	20241210	19.74	6900	-20.00	20250219	4845	13.93	20250409	12940	-57.34	20240430	4610	19.74	20241210	1.32	Y	445180	500	83 억	262113	N	N	390	N	N
70	20250418	121238	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	-30	5	-0.54	28505650	5192	19.03	5510	5580	5450	7210	3890	5550	5490.30	1.56	-1232	5743	5646	5523	5426	5303	5695	5475	84	1660	500	3880	10	1	16769188	926	7.83	0.99	12	0.03	705.00	5562.00	13780	20240408	-59.94	4610	20241210	19.74	6900	-20.00	20250219	4845	13.93	20250409	12940	-57.34	20240430	4610	19.74	20241210	1.32	Y	445180	500	83 억	262113	N	N	390	N	N
71	20250418	111243	57	100.00	KOSDAQ	화학	N	N	N	N	N	5520	-30	5	-0.54	26553580	4839	17.74	5510	5580	5450	7210	3890	5550	5487.41	1.56	-1038	5743	5646	5523	5426	5303	5695	5475	84	1660	500	3880	10	1	16769188	926	7.83	0.99	12	0.03	705.00	5562.00	13780	20240408	-59.94	4610	20241210	19.74	6900	-20.00	20250219	4845	13.93	20250409	12940	-57.34	20240430	4610	19.74	20241210	1.32	Y	445180	500	83 억	262113	N	N	390	N	N
72	20250418	101244	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	-60	5	-1.08	17649240	3220	11.80	5510	5580	5450	7210	3890	5550	5481.13	1.56	-295	5743	5646	5523	5426	5303	5695	5475	84	1660	500	3880	10	1	16769188	921	7.79	0.99	12	0.02	705.00	5562.00	13780	20240408	-60.16	4610	20241210	19.09	6900	-20.43	20250219	4845	13.31	20250409	12940	-57.57	20240430	4610	19.09	20241210	1.32	Y	445180	500	83 억	262113	N	N	390	N	N
73	20250418	091251	57	100.00	KOSDAQ	화학	N	N	N	N	N	5560	10	2	0.18	553100	100	0.37	5510	5580	5510	7210	3890	5550	5531.00	1.56	-23	5743	5646	5523	5426	5303	5695	5475	84	1660	500	3880	10	1	16769188	932	7.89	1.00	12	0.00	705.00	5562.00	13780	20240408	-59.65	4610	20241210	20.61	6900	-19.42	20250219	4845	14.76	20250409	12940	-57.03	20240430	4610	20.61	20241210	1.32	Y	445180	500	83 억	262113	N	N	390	N	N
74	20250417	161231	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	100	2	1.83	150898990	27278	55.29	5400	5620	5400	7080	3820	5450	5531.89	1.51	9728	5756	5602	5526	5372	5296	5565	5335	84	1630	500	3810	10	1	16769188	931	7.87	1.00	12	0.16	705.00	5562.00	14390	20240405	-61.43	4610	20241210	20.39	6900	-19.57	20250219	4845	14.55	20250409	13080	-57.57	20240417	4610	20.39	20241210	1.36	Y	445180	500	83 억	252396	N	N	390	N	N
75	20250417	151244	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	150	2	2.75	146893410	26558	53.83	5400	5620	5400	7080	3820	5450	5531.04	1.51	9415	5756	5602	5526	5372	5296	5565	5335	84	1630	500	3810	10	1	16769188	939	7.94	1.01	12	0.16	705.00	5562.00	14390	20240405	-61.08	4610	20241210	21.48	6900	-18.84	20250219	4845	15.58	20250409	13080	-57.19	20240417	4610	21.48	20241210	1.36	Y	445180	500	83 억	252396	N	N	543	N	N
76	20250417	141246	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	90	2	1.65	109949850	19931	40.40	5400	5560	5400	7080	3820	5450	5516.52	1.51	9434	5756	5602	5526	5372	5296	5565	5335	84	1630	500	3810	10	1	16769188	929	7.86	1.00	12	0.12	705.00	5562.00	14390	20240405	-61.50	4610	20241210	20.17	6900	-19.71	20250219	4845	14.34	20250409	13080	-57.65	20240417	4610	20.17	20241210	1.36	Y	445180	500	83 억	252396	N	N	543	N	N
77	20250417	131244	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	90	2	1.65	107627780	19512	39.55	5400	5550	5400	7080	3820	5450	5515.98	1.51	9415	5756	5602	5526	5372	5296	5565	5335	84	1630	500	3810	10	1	16769188	929	7.86	1.00	12	0.12	705.00	5562.00	14390	20240405	-61.50	4610	20241210	20.17	6900	-19.71	20250219	4845	14.34	20250409	13080	-57.65	20240417	4610	20.17	20241210	1.36	Y	445180	500	83 억	252396	N	N	543	N	N
78	20250417	121243	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	90	2	1.65	87935770	15956	32.34	5400	5550	5400	7080	3820	5450	5511.14	1.51	7464	5756	5602	5526	5372	5296	5565	5335	84	1630	500	3810	10	1	16769188	929	7.86	1.00	12	0.10	705.00	5562.00	14390	20240405	-61.50	4610	20241210	20.17	6900	-19.71	20250219	4845	14.34	20250409	13080	-57.65	20240417	4610	20.17	20241210	1.36	Y	445180	500	83 억	252396	N	N	543	N	N
79	20250417	111241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	90	2	1.65	68474590	12438	25.21	5400	5550	5400	7080	3820	5450	5505.27	1.51	4672	5756	5602	5526	5372	5296	5565	5335	84	1630	500	3810	10	1	16769188	929	7.86	1.00	12	0.07	705.00	5562.00	14390	20240405	-61.50	4610	20241210	20.17	6900	-19.71	20250219	4845	14.34	20250409	13080	-57.65	20240417	4610	20.17	20241210	1.36	Y	445180	500	83 억	252396	N	N	543	N	N
80	20250417	101243	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	60	2	1.10	56494060	10273	20.82	5400	5550	5400	7080	3820	5450	5499.28	1.51	5057	5756	5602	5526	5372	5296	5565	5335	84	1630	500	3810	10	1	16769188	924	7.82	0.99	12	0.06	705.00	5562.00	14390	20240405	-61.71	4610	20241210	19.52	6900	-20.14	20250219	4845	13.73	20250409	13080	-57.87	20240417	4610	19.52	20241210	1.36	Y	445180	500	83 억	252396	N	N	543	N	N
81	20250417	091248	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	20	2	0.37	5559520	1020	2.07	5400	5500	5400	7080	3820	5450	5450.51	1.51	97	5756	5602	5526	5372	5296	5565	5335	84	1630	500	3810	10	1	16769188	917	7.76	0.98	12	0.01	705.00	5562.00	14390	20240405	-61.99	4610	20241210	18.66	6900	-20.72	20250219	4845	12.90	20250409	13080	-58.18	20240417	4610	18.66	20241210	1.36	Y	445180	500	83 억	252396	N	N	543	N	N
82	20250416	161228	57	100.00	KOSDAQ	화학	N	N	N	N	N	5450	-240	5	-4.22	274092775	49333	103.26	5680	5680	5450	7390	3990	5690	5555.97	1.54	-5810	5843	5766	5623	5546	5403	5805	5585	84	1700	500	3980	10	1	16769188	914	7.73	0.98	12	0.29	705.00	5562.00	14390	20240405	-62.13	4610	20241210	18.22	6900	-21.01	20250219	4845	12.49	20250409	13110	-58.43	20240416	4610	18.22	20241210	1.35	Y	445180	500	83 억	258158	N	N	543	N	N
83	20250416	151242	57	100.00	KOSDAQ	화학	N	N	N	N	N	5530	-160	5	-2.81	258378525	46457	97.24	5680	5680	5450	7390	3990	5690	5561.67	1.54	-4862	5843	5766	5623	5546	5403	5805	5585	84	1700	500	3980	10	1	16769188	927	7.84	0.99	12	0.28	705.00	5562.00	14390	20240405	-61.57	4610	20241210	19.96	6900	-19.86	20250219	4845	14.14	20250409	13110	-57.82	20240416	4610	19.96	20241210	1.35	Y	445180	500	83 억	258158	N	N	1295	N	N
84	20250416	141241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-150	5	-2.64	225526655	40479	84.73	5680	5680	5510	7390	3990	5690	5571.45	1.54	-2714	5843	5766	5623	5546	5403	5805	5585	84	1700	500	3980	10	1	16769188	929	7.86	1.00	12	0.24	705.00	5562.00	14390	20240405	-61.50	4610	20241210	20.17	6900	-19.71	20250219	4845	14.34	20250409	13110	-57.74	20240416	4610	20.17	20241210	1.35	Y	445180	500	83 억	258158	N	N	1295	N	N
85	20250416	131240	57	100.00	KOSDAQ	화학	N	N	N	N	N	5540	-150	5	-2.64	202653480	36345	76.08	5680	5680	5510	7390	3990	5690	5575.83	1.54	-2837	5843	5766	5623	5546	5403	5805	5585	84	1700	500	3980	10	1	16769188	929	7.86	1.00	12	0.22	705.00	5562.00	14390	20240405	-61.50	4610	20241210	20.17	6900	-19.71	20250219	4845	14.34	20250409	13110	-57.74	20240416	4610	20.17	20241210	1.35	Y	445180	500	83 억	258158	N	N	1295	N	N
86	20250416	121241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5550	-140	5	-2.46	177694170	31838	66.64	5680	5680	5520	7390	3990	5690	5581.20	1.54	-3139	5843	5766	5623	5546	5403	5805	5585	84	1700	500	3980	10	1	16769188	931	7.87	1.00	12	0.19	705.00	5562.00	14390	20240405	-61.43	4610	20241210	20.39	6900	-19.57	20250219	4845	14.55	20250409	13110	-57.67	20240416	4610	20.39	20241210	1.35	Y	445180	500	83 억	258158	N	N	1295	N	N
87	20250416	111240	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-110	5	-1.93	152367640	27270	57.08	5680	5680	5530	7390	3990	5690	5587.37	1.54	-1033	5843	5766	5623	5546	5403	5805	5585	84	1700	500	3980	10	1	16769188	936	7.91	1.00	12	0.16	705.00	5562.00	14390	20240405	-61.22	4610	20241210	21.04	6900	-19.13	20250219	4845	15.17	20250409	13110	-57.44	20240416	4610	21.04	20241210	1.35	Y	445180	500	83 억	258158	N	N	1295	N	N
88	20250416	101239	57	100.00	KOSDAQ	화학	N	N	N	N	N	5600	-90	5	-1.58	138530580	24792	51.89	5680	5680	5530	7390	3990	5690	5587.71	1.54	1092	5843	5766	5623	5546	5403	5805	5585	84	1700	500	3980	10	1	16769188	939	7.94	1.01	12	0.15	705.00	5562.00	14390	20240405	-61.08	4610	20241210	21.48	6900	-18.84	20250219	4845	15.58	20250409	13110	-57.28	20240416	4610	21.48	20241210	1.35	Y	445180	500	83 억	258158	N	N	1295	N	N
89	20250416	091248	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-50	5	-0.88	64145310	11461	23.99	5680	5680	5560	7390	3990	5690	5596.83	1.54	5832	5843	5766	5623	5546	5403	5805	5585	84	1700	500	3980	10	1	16769188	946	8.00	1.01	12	0.07	705.00	5562.00	14390	20240405	-60.81	4610	20241210	22.34	6900	-18.26	20250219	4845	16.41	20250409	13110	-56.98	20240416	4610	22.34	20241210	1.35	Y	445180	500	83 억	258158	N	N	1295	N	N
90	20250415	161226	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	210	2	3.83	265949070	47518	203.66	5490	5700	5480	7120	3840	5480	5596.40	1.52	2929	5613	5546	5473	5406	5333	5580	5440	84	1640	500	3830	10	1	16769188	954	8.07	1.02	12	0.28	705.00	5562.00	14390	20240405	-60.46	4610	20241210	23.43	6900	-17.54	20250219	4845	17.44	20250409	13110	-56.60	20240416	4610	23.43	20241210	1.37	Y	445180	500	83 억	255333	N	N	1295	N	N
91	20250415	151239	57	100.00	KOSDAQ	화학	N	N	N	N	N	5690	210	2	3.83	259408680	46368	198.73	5490	5700	5480	7120	3840	5480	5594.56	1.52	3052	5613	5546	5473	5406	5333	5580	5440	84	1640	500	3830	10	1	16769188	954	8.07	1.02	12	0.28	705.00	5562.00	14390	20240405	-60.46	4610	20241210	23.43	6900	-17.54	20250219	4845	17.44	20250409	13110	-56.60	20240416	4610	23.43	20241210	1.37	Y	445180	500	83 억	255333	N	N	372	N	N
92	20250415	141237	57	100.00	KOSDAQ	화학	N	N	N	N	N	5680	200	2	3.65	237790015	42567	182.44	5490	5690	5480	7120	3840	5480	5586.25	1.52	2254	5613	5546	5473	5406	5333	5580	5440	84	1640	500	3830	10	1	16769188	952	8.06	1.02	12	0.25	705.00	5562.00	14390	20240405	-60.53	4610	20241210	23.21	6900	-17.68	20250219	4845	17.23	20250409	13110	-56.67	20240416	4610	23.21	20241210	1.37	Y	445180	500	83 억	255333	N	N	372	N	N
93	20250415	131238	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	160	2	2.92	199470185	35806	153.46	5490	5690	5480	7120	3840	5480	5570.86	1.52	1998	5613	5546	5473	5406	5333	5580	5440	84	1640	500	3830	10	1	16769188	946	8.00	1.01	12	0.21	705.00	5562.00	14390	20240405	-60.81	4610	20241210	22.34	6900	-18.26	20250219	4845	16.41	20250409	13110	-56.98	20240416	4610	22.34	20241210	1.37	Y	445180	500	83 억	255333	N	N	372	N	N
94	20250415	121235	57	100.00	KOSDAQ	화학	N	N	N	N	N	5620	140	2	2.55	159095735	28656	122.82	5490	5660	5480	7120	3840	5480	5551.92	1.52	1403	5613	5546	5473	5406	5333	5580	5440	84	1640	500	3830	10	1	16769188	942	7.97	1.01	12	0.17	705.00	5562.00	14390	20240405	-60.95	4610	20241210	21.91	6900	-18.55	20250219	4845	16.00	20250409	13110	-57.13	20240416	4610	21.91	20241210	1.37	Y	445180	500	83 억	255333	N	N	372	N	N
95	20250415	111237	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	100	2	1.82	117545865	21253	91.09	5490	5590	5480	7120	3840	5480	5530.79	1.52	1967	5613	5546	5473	5406	5333	5580	5440	84	1640	500	3830	10	1	16769188	936	7.91	1.00	12	0.13	705.00	5562.00	14390	20240405	-61.22	4610	20241210	21.04	6900	-19.13	20250219	4845	15.17	20250409	13110	-57.44	20240416	4610	21.04	20241210	1.37	Y	445180	500	83 억	255333	N	N	372	N	N
96	20250415	101237	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	20	2	0.36	32320495	5880	25.20	5490	5540	5480	7120	3840	5480	5496.68	1.52	-251	5613	5546	5473	5406	5333	5580	5440	84	1640	500	3830	10	1	16769188	922	7.80	0.99	12	0.04	705.00	5562.00	14390	20240405	-61.78	4610	20241210	19.31	6900	-20.29	20250219	4845	13.52	20250409	13110	-58.05	20240416	4610	19.31	20241210	1.37	Y	445180	500	83 억	255333	N	N	372	N	N
97	20250415	091241	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	10	2	0.18	12164820	2217	9.50	5490	5540	5480	7120	3840	5480	5487.06	1.52	-1136	5613	5546	5473	5406	5333	5580	5440	84	1640	500	3830	10	1	16769188	921	7.79	0.99	12	0.01	705.00	5562.00	14390	20240405	-61.85	4610	20241210	19.09	6900	-20.43	20250219	4845	13.31	20250409	13110	-58.12	20240416	4610	19.09	20241210	1.37	Y	445180	500	83 억	255333	N	N	372	N	N
98	20250414	161221	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	130	2	2.43	122667845	22387	38.58	5410	5540	5400	6950	3750	5350	5479.42	1.50	4142	5503	5426	5313	5236	5123	5465	5275	84	1600	500	3740	10	1	16769188	919	7.77	0.99	12	0.13	705.00	5562.00	14390	20240405	-61.92	4610	20241210	18.87	6900	-20.58	20250219	4845	13.11	20250409	13110	-58.20	20240416	4610	18.87	20241210	1.34	Y	445180	500	83 억	251191	N	N	372	N	N
99	20250414	151232	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	120	2	2.24	115423295	21065	36.30	5410	5540	5400	6950	3750	5350	5479.39	1.50	3974	5503	5426	5313	5236	5123	5465	5275	84	1600	500	3740	10	1	16769188	917	7.76	0.98	12	0.13	705.00	5562.00	14390	20240405	-61.99	4610	20241210	18.66	6900	-20.72	20250219	4845	12.90	20250409	13110	-58.28	20240416	4610	18.66	20241210	1.34	Y	445180	500	83 억	251191	N	N	884	N	N
100	20250414	141232	57	100.00	KOSDAQ	화학	N	N	N	N	N	5480	130	2	2.43	99489900	18160	31.30	5410	5540	5400	6950	3750	5350	5478.52	1.50	2950	5503	5426	5313	5236	5123	5465	5275	84	1600	500	3740	10	1	16769188	919	7.77	0.99	12	0.11	705.00	5562.00	14390	20240405	-61.92	4610	20241210	18.87	6900	-20.58	20250219	4845	13.11	20250409	13110	-58.20	20240416	4610	18.87	20241210	1.34	Y	445180	500	83 억	251191	N	N	884	N	N
101	20250414	131229	57	100.00	KOSDAQ	화학	N	N	N	N	N	5460	110	2	2.06	82959250	15138	26.09	5410	5540	5400	6950	3750	5350	5480.20	1.50	1547	5503	5426	5313	5236	5123	5465	5275	84	1600	500	3740	10	1	16769188	916	7.74	0.98	12	0.09	705.00	5562.00	14390	20240405	-62.06	4610	20241210	18.44	6900	-20.87	20250219	4845	12.69	20250409	13110	-58.35	20240416	4610	18.44	20241210	1.34	Y	445180	500	83 억	251191	N	N	884	N	N
102	20250414	121233	57	100.00	KOSDAQ	화학	N	N	N	N	N	5490	140	2	2.62	73191460	13345	23.00	5410	5540	5400	6950	3750	5350	5484.56	1.50	1590	5503	5426	5313	5236	5123	5465	5275	84	1600	500	3740	10	1	16769188	921	7.79	0.99	12	0.08	705.00	5562.00	14390	20240405	-61.85	4610	20241210	19.09	6900	-20.43	20250219	4845	13.31	20250409	13110	-58.12	20240416	4610	19.09	20241210	1.34	Y	445180	500	83 억	251191	N	N	884	N	N
103	20250414	111226	57	100.00	KOSDAQ	화학	N	N	N	N	N	5500	150	2	2.80	66810790	12180	20.99	5410	5540	5400	6950	3750	5350	5485.29	1.50	1637	5503	5426	5313	5236	5123	5465	5275	84	1600	500	3740	10	1	16769188	922	7.80	0.99	12	0.07	705.00	5562.00	14390	20240405	-61.78	4610	20241210	19.31	6900	-20.29	20250219	4845	13.52	20250409	13110	-58.05	20240416	4610	19.31	20241210	1.34	Y	445180	500	83 억	251191	N	N	884	N	N
104	20250414	101228	57	100.00	KOSDAQ	화학	N	N	N	N	N	5510	160	2	2.99	42980870	7853	13.53	5410	5520	5400	6950	3750	5350	5473.18	1.50	2572	5503	5426	5313	5236	5123	5465	5275	84	1600	500	3740	10	1	16769188	924	7.82	0.99	12	0.05	705.00	5562.00	14390	20240405	-61.71	4610	20241210	19.52	6900	-20.14	20250219	4845	13.73	20250409	13110	-57.97	20240416	4610	19.52	20241210	1.34	Y	445180	500	83 억	251191	N	N	884	N	N
105	20250414	091230	57	100.00	KOSDAQ	화학	N	N	N	N	N	5470	120	2	2.24	17861730	3281	5.65	5410	5480	5400	6950	3750	5350	5443.99	1.50	1779	5503	5426	5313	5236	5123	5465	5275	84	1600	500	3740	10	1	16769188	917	7.76	0.98	12	0.02	705.00	5562.00	14390	20240405	-61.99	4610	20241210	18.66	6900	-20.72	20250219	4845	12.90	20250409	13110	-58.28	20240416	4610	18.66	20241210	1.34	Y	445180	500	83 억	251191	N	N	884	N	N
106	20250411	161215	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	20	2	0.38	306233930	57881	137.83	5200	5390	5200	6920	3740	5330	5290.75	1.40	16460	5710	5520	5300	5110	4890	5410	5000	84	1590	500	3730	10	1	16769188	897	7.59	0.96	12	0.35	705.00	5562.00	14390	20240405	-62.82	4610	20241210	16.05	6900	-22.46	20250219	4845	10.42	20250409	13110	-59.19	20240416	4610	16.05	20241210	1.32	Y	445180	500	83 억	235065	N	N	884	N	N
107	20250411	151228	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	20	2	0.38	297233040	56200	133.83	5200	5390	5200	6920	3740	5330	5288.84	1.40	16658	5710	5520	5300	5110	4890	5410	5000	84	1590	500	3730	10	1	16769188	897	7.59	0.96	12	0.34	705.00	5562.00	14390	20240405	-62.82	4610	20241210	16.05	6900	-22.46	20250219	4845	10.42	20250409	13110	-59.19	20240416	4610	16.05	20241210	1.32	Y	445180	500	83 억	235065	N	N	1051	N	N
108	20250411	141225	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	0	3	0.00	262805060	49754	118.48	5200	5390	5200	6920	3740	5330	5282.09	1.40	14833	5710	5520	5300	5110	4890	5410	5000	84	1590	500	3730	10	1	16769188	894	7.56	0.96	12	0.30	705.00	5562.00	14390	20240405	-62.96	4610	20241210	15.62	6900	-22.75	20250219	4845	10.01	20250409	13110	-59.34	20240416	4610	15.62	20241210	1.32	Y	445180	500	83 억	235065	N	N	1051	N	N
109	20250411	131227	57	100.00	KOSDAQ	화학	N	N	N	N	N	5320	-10	5	-0.19	222909530	42253	100.62	5200	5390	5200	6920	3740	5330	5275.59	1.40	14984	5710	5520	5300	5110	4890	5410	5000	84	1590	500	3730	10	1	16769188	892	7.55	0.96	12	0.25	705.00	5562.00	14390	20240405	-63.03	4610	20241210	15.40	6900	-22.90	20250219	4845	9.80	20250409	13110	-59.42	20240416	4610	15.40	20241210	1.32	Y	445180	500	83 억	235065	N	N	1051	N	N
110	20250411	121228	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	-20	5	-0.38	178039120	33793	80.47	5200	5390	5200	6920	3740	5330	5268.52	1.40	9584	5710	5520	5300	5110	4890	5410	5000	84	1590	500	3730	10	1	16769188	890	7.53	0.95	12	0.20	705.00	5562.00	14390	20240405	-63.10	4610	20241210	15.18	6900	-23.04	20250219	4845	9.60	20250409	13110	-59.50	20240416	4610	15.18	20241210	1.32	Y	445180	500	83 억	235065	N	N	1051	N	N
111	20250411	111228	57	100.00	KOSDAQ	화학	N	N	N	N	N	5240	-90	5	-1.69	140032570	26603	63.35	5200	5390	5200	6920	3740	5330	5263.79	1.40	5097	5710	5520	5300	5110	4890	5410	5000	84	1590	500	3730	10	1	16769188	879	7.43	0.94	12	0.16	705.00	5562.00	14390	20240405	-63.59	4610	20241210	13.67	6900	-24.06	20250219	4845	8.15	20250409	13110	-60.03	20240416	4610	13.67	20241210	1.32	Y	445180	500	83 억	235065	N	N	1051	N	N
112	20250411	101231	57	100.00	KOSDAQ	화학	N	N	N	N	N	5220	-110	5	-2.06	113991290	21628	51.50	5200	5390	5200	6920	3740	5330	5270.54	1.40	4074	5710	5520	5300	5110	4890	5410	5000	84	1590	500	3730	10	1	16769188	875	7.40	0.94	12	0.13	705.00	5562.00	14390	20240405	-63.72	4610	20241210	13.23	6900	-24.35	20250219	4845	7.74	20250409	13110	-60.18	20240416	4610	13.23	20241210	1.32	Y	445180	500	83 억	235065	N	N	1051	N	N
113	20250411	091234	57	100.00	KOSDAQ	화학	N	N	N	N	N	5360	30	2	0.56	58640400	11075	26.37	5200	5360	5200	6920	3740	5330	5294.84	1.40	9337	5710	5520	5300	5110	4890	5410	5000	84	1590	500	3730	10	1	16769188	899	7.60	0.96	12	0.07	705.00	5562.00	14390	20240405	-62.75	4610	20241210	16.27	6900	-22.32	20250219	4845	10.63	20250409	13110	-59.12	20240416	4610	16.27	20241210	1.32	Y	445180	500	83 억	235065	N	N	1051	N	N
114	20250410	161220	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	300	2	5.96	218333705	41610	53.83	5490	5490	5080	6530	3530	5030	5247.05	1.30	11973	5246	5137	4991	4882	4736	5065	4810	84	1500	500	3520	10	1	16769188	894	7.56	0.96	12	0.25	705.00	5562.00	14390	20240405	-62.96	4610	20241210	15.62	6900	-22.75	20250219	4845	10.01	20250409	13110	-59.34	20240416	4610	15.62	20241210	1.30	Y	445180	500	83 억	218602	N	N	1051	N	N
115	20250410	151227	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	300	2	5.96	216926955	41346	53.48	5490	5490	5080	6530	3530	5030	5246.62	1.30	12010	5246	5137	4991	4882	4736	5065	4810	84	1500	500	3520	10	1	16769188	894	7.56	0.96	12	0.25	705.00	5562.00	14390	20240405	-62.96	4610	20241210	15.62	6900	-22.75	20250219	4845	10.01	20250409	13110	-59.34	20240416	4610	15.62	20241210	1.30	Y	445180	500	83 억	218602	N	N	713	N	N
116	20250410	141222	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	280	2	5.57	196074695	37428	48.42	5490	5490	5080	6530	3530	5030	5238.72	1.30	9034	5246	5137	4991	4882	4736	5065	4810	84	1500	500	3520	10	1	16769188	890	7.53	0.95	12	0.22	705.00	5562.00	14390	20240405	-63.10	4610	20241210	15.18	6900	-23.04	20250219	4845	9.60	20250409	13110	-59.50	20240416	4610	15.18	20241210	1.30	Y	445180	500	83 억	218602	N	N	713	N	N
117	20250410	131221	57	100.00	KOSDAQ	화학	N	N	N	N	N	5310	280	2	5.57	178763635	34173	44.21	5490	5490	5080	6530	3530	5030	5231.14	1.30	7426	5246	5137	4991	4882	4736	5065	4810	84	1500	500	3520	10	1	16769188	890	7.53	0.95	12	0.20	705.00	5562.00	14390	20240405	-63.10	4610	20241210	15.18	6900	-23.04	20250219	4845	9.60	20250409	13110	-59.50	20240416	4610	15.18	20241210	1.30	Y	445180	500	83 억	218602	N	N	713	N	N
118	20250410	121221	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	260	2	5.17	173189955	33121	42.84	5490	5490	5080	6530	3530	5030	5229.01	1.30	6779	5246	5137	4991	4882	4736	5065	4810	84	1500	500	3520	10	1	16769188	887	7.50	0.95	12	0.20	705.00	5562.00	14390	20240405	-63.24	4610	20241210	14.75	6900	-23.33	20250219	4845	9.18	20250409	13110	-59.65	20240416	4610	14.75	20241210	1.30	Y	445180	500	83 억	218602	N	N	713	N	N
119	20250410	111220	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	220	2	4.37	161416765	30888	39.96	5490	5490	5080	6530	3530	5030	5225.87	1.30	7013	5246	5137	4991	4882	4736	5065	4810	84	1500	500	3520	10	1	16769188	880	7.45	0.94	12	0.18	705.00	5562.00	14390	20240405	-63.52	4610	20241210	13.88	6900	-23.91	20250219	4845	8.36	20250409	13110	-59.95	20240416	4610	13.88	20241210	1.30	Y	445180	500	83 억	218602	N	N	713	N	N
120	20250410	101223	57	100.00	KOSDAQ	화학	N	N	N	N	N	5200	170	2	3.38	85104445	16100	20.83	5490	5490	5170	6530	3530	5030	5285.99	1.30	3278	5246	5137	4991	4882	4736	5065	4810	84	1500	500	3520	10	1	16769188	872	7.38	0.93	12	0.10	705.00	5562.00	14390	20240405	-63.86	4610	20241210	12.80	6900	-24.64	20250219	4845	7.33	20250409	13110	-60.34	20240416	4610	12.80	20241210	1.30	Y	445180	500	83 억	218602	N	N	713	N	N
121	20250410	091225	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	260	2	5.17	30593865	5695	7.37	5490	5490	5250	6530	3530	5030	5372.06	1.30	602	5246	5137	4991	4882	4736	5065	4810	84	1500	500	3520	10	1	16769188	887	7.50	0.95	12	0.03	705.00	5562.00	14390	20240405	-63.24	4610	20241210	14.75	6900	-23.33	20250219	4845	9.18	20250409	13110	-59.65	20240416	4610	14.75	20241210	1.30	Y	445180	500	83 억	218602	N	N	713	N	N
122	20250409	161213	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-40	5	-0.79	382762175	77068	177.97	5070	5100	4845	6590	3550	5070	4966.39	1.19	4745	5530	5300	5150	4920	4770	5225	4845	84	1520	500	3540	10	1	16769188	843	7.13	0.90	12	0.46	705.00	5562.00	14390	20240405	-65.05	4610	20241210	9.11	6900	-27.10	20250219	4845	3.82	20250409	13110	-61.63	20240416	4610	9.11	20241210	1.33	Y	445180	500	83 억	199662	N	N	713	N	N
123	20250409	151026	57	100.00	KOSDAQ	화학	N	N	N	N	N	4920	-150	5	-2.96	371352060	74765	172.65	5070	5100	4845	6590	3550	5070	4966.92	1.19	4114	5530	5300	5150	4920	4770	5225	4845	84	1520	500	3540	5	1	16769188	825	6.98	0.88	12	0.45	705.00	5562.00	14390	20240405	-65.81	4610	20241210	6.72	6900	-28.70	20250219	4845	1.55	20250409	13110	-62.47	20240416	4610	6.72	20241210	1.33	Y	445180	500	83 억	199662	N	N	979	N	N
124	20250409	141211	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	-185	5	-3.65	355427065	71495	165.10	5070	5100	4880	6590	3550	5070	4971.36	1.19	4983	5530	5300	5150	4920	4770	5225	4845	84	1520	500	3540	5	1	16769188	819	6.93	0.88	12	0.43	705.00	5562.00	14390	20240405	-66.05	4610	20241210	5.97	6900	-29.20	20250219	4880	0.10	20250409	13110	-62.74	20240416	4610	5.97	20241210	1.33	Y	445180	500	83 억	199662	N	N	979	N	N
125	20250409	131206	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-90	5	-1.78	287109665	57592	132.99	5070	5100	4915	6590	3550	5070	4985.24	1.19	7666	5530	5300	5150	4920	4770	5225	4845	84	1520	500	3540	5	1	16769188	835	7.06	0.90	12	0.34	705.00	5562.00	14390	20240405	-65.39	4610	20241210	8.03	6900	-27.83	20250219	4915	1.32	20250409	13110	-62.01	20240416	4610	8.03	20241210	1.33	Y	445180	500	83 억	199662	N	N	979	N	N
126	20250409	121209	57	100.00	KOSDAQ	화학	N	N	N	N	N	4980	-90	5	-1.78	243976045	48917	112.96	5070	5100	4915	6590	3550	5070	4987.55	1.19	11890	5530	5300	5150	4920	4770	5225	4845	84	1520	500	3540	5	1	16769188	835	7.06	0.90	12	0.29	705.00	5562.00	14390	20240405	-65.39	4610	20241210	8.03	6900	-27.83	20250219	4915	1.32	20250409	13110	-62.01	20240416	4610	8.03	20241210	1.33	Y	445180	500	83 억	199662	N	N	979	N	N
127	20250409	111205	57	100.00	KOSDAQ	화학	N	N	N	N	N	5030	-40	5	-0.79	225120215	45155	104.27	5070	5100	4915	6590	3550	5070	4985.50	1.19	11691	5530	5300	5150	4920	4770	5225	4845	84	1520	500	3540	10	1	16769188	843	7.13	0.90	12	0.27	705.00	5562.00	14390	20240405	-65.05	4610	20241210	9.11	6900	-27.10	20250219	4915	2.34	20250409	13110	-61.63	20240416	4610	9.11	20241210	1.33	Y	445180	500	83 억	199662	N	N	979	N	N
128	20250409	101212	57	100.00	KOSDAQ	화학	N	N	N	N	N	4955	-115	5	-2.27	115309320	22937	52.97	5070	5100	4955	6590	3550	5070	5027.22	1.19	6821	5530	5300	5150	4920	4770	5225	4845	84	1520	500	3540	5	1	16769188	831	7.03	0.89	12	0.14	705.00	5562.00	14390	20240405	-65.57	4610	20241210	7.48	6900	-28.19	20250219	4955	0.00	20250409	13110	-62.20	20240416	4610	7.48	20241210	1.33	Y	445180	500	83 억	199662	N	N	979	N	N
129	20250409	091216	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	0	3	0.00	27424100	5406	12.48	5070	5100	5070	6590	3550	5070	5072.90	1.19	-402	5530	5300	5150	4920	4770	5225	4845	84	1520	500	3540	10	1	16769188	850	7.19	0.91	12	0.03	705.00	5562.00	14390	20240405	-64.77	4610	20241210	9.98	6900	-26.52	20250219	5000	1.40	20250408	13110	-61.33	20240416	4610	9.98	20241210	1.33	Y	445180	500	83 억	199662	N	N	979	N	N
130	20250408	161155	57	100.00	KOSDAQ	화학	N	N	N	N	N	5070	-160	5	-3.06	224873930	43303	98.05	5260	5380	5000	6790	3670	5230	5193.03	1.17	3797	5490	5360	5270	5140	5050	5315	5095	84	1560	500	3660	10	1	16769188	850	7.19	0.91	12	0.26	705.00	5562.00	14390	20240405	-64.77	4610	20241210	9.98	6900	-26.52	20250219	5000	1.40	20250408	13780	-63.21	20240408	4610	9.98	20241210	1.36	Y	445180	500	83 억	195775	N	N	979	N	N
131	20250408	151206	57	100.00	KOSDAQ	화학	N	N	N	N	N	5110	-120	5	-2.29	216772480	41715	94.45	5260	5380	5000	6790	3670	5230	5196.51	1.17	4134	5490	5360	5270	5140	5050	5315	5095	84	1560	500	3660	10	1	16769188	857	7.25	0.92	12	0.25	705.00	5562.00	14390	20240405	-64.49	4610	20241210	10.85	6900	-25.94	20250219	5000	2.20	20250408	13780	-62.92	20240408	4610	10.85	20241210	1.36	Y	445180	500	83 억	195775	N	N	111	N	N
132	20250408	141202	57	100.00	KOSDAQ	화학	N	N	N	N	N	5100	-130	5	-2.49	168947270	32253	73.03	5260	5380	5100	6790	3670	5230	5238.19	1.17	2742	5490	5360	5270	5140	5050	5315	5095	84	1560	500	3660	10	1	16769188	855	7.23	0.92	12	0.19	705.00	5562.00	14390	20240405	-64.56	4610	20241210	10.63	6900	-26.09	20250219	5100	0.00	20250408	13780	-62.99	20240408	4610	10.63	20241210	1.36	Y	445180	500	83 억	195775	N	N	111	N	N
133	20250408	131158	57	100.00	KOSDAQ	화학	N	N	N	N	N	5170	-60	5	-1.15	126330230	23925	54.17	5260	5380	5150	6790	3670	5230	5280.26	1.17	1605	5490	5360	5270	5140	5050	5315	5095	84	1560	500	3660	10	1	16769188	867	7.33	0.93	12	0.14	705.00	5562.00	14390	20240405	-64.07	4610	20241210	12.15	6900	-25.07	20250219	5150	0.39	20250408	13780	-62.48	20240408	4610	12.15	20241210	1.36	Y	445180	500	83 억	195775	N	N	111	N	N
134	20250408	121204	57	100.00	KOSDAQ	화학	N	N	N	N	N	5210	-20	5	-0.38	110846920	20939	47.41	5260	5380	5210	6790	3670	5230	5293.80	1.17	1944	5490	5360	5270	5140	5050	5315	5095	84	1560	500	3660	10	1	16769188	874	7.39	0.94	12	0.12	705.00	5562.00	14390	20240405	-63.79	4610	20241210	13.02	6900	-24.49	20250219	5180	0.58	20250407	13780	-62.19	20240408	4610	13.02	20241210	1.36	Y	445180	500	83 억	195775	N	N	111	N	N
135	20250408	111201	57	100.00	KOSDAQ	화학	N	N	N	N	N	5330	100	2	1.91	96204380	18151	41.10	5260	5380	5230	6790	3670	5230	5300.22	1.17	1891	5490	5360	5270	5140	5050	5315	5095	84	1560	500	3660	10	1	16769188	894	7.56	0.96	12	0.11	705.00	5562.00	14390	20240405	-62.96	4610	20241210	15.62	6900	-22.75	20250219	5180	2.90	20250407	13780	-61.32	20240408	4610	15.62	20241210	1.36	Y	445180	500	83 억	195775	N	N	111	N	N
136	20250408	101202	57	100.00	KOSDAQ	화학	N	N	N	N	N	5290	60	2	1.15	78788210	14860	33.65	5260	5380	5230	6790	3670	5230	5302.03	1.17	1202	5490	5360	5270	5140	5050	5315	5095	84	1560	500	3660	10	1	16769188	887	7.50	0.95	12	0.09	705.00	5562.00	14390	20240405	-63.24	4610	20241210	14.75	6900	-23.33	20250219	5180	2.12	20250407	13780	-61.61	20240408	4610	14.75	20241210	1.36	Y	445180	500	83 억	195775	N	N	111	N	N
137	20250408	091205	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	120	2	2.29	14737680	2792	6.32	5260	5350	5260	6790	3670	5230	5278.54	1.17	530	5490	5360	5270	5140	5050	5315	5095	84	1560	500	3660	10	1	16769188	897	7.59	0.96	12	0.02	705.00	5562.00	14390	20240405	-62.82	4610	20241210	16.05	6900	-22.46	20250219	5180	3.28	20250407	13780	-61.18	20240408	4610	16.05	20241210	1.36	Y	445180	500	83 억	195775	N	N	111	N	N
138	20250407	161149	57	100.00	KOSDAQ	화학	N	N	N	N	N	5230	-420	5	-7.43	229293920	43529	122.81	5350	5400	5180	7340	3960	5650	5267.61	1.25	-15722	5976	5812	5656	5492	5336	5810	5490	84	1690	500	3950	10	1	16769188	877	7.42	0.94	12	0.26	705.00	5562.00	14390	20240405	-63.66	4610	20241210	13.45	6900	-24.20	20250219	5180	0.97	20250407	13780	-62.05	20240408	4610	13.45	20241210	1.36	Y	445180	500	83 억	209336	N	N	111	N	N
139	20250407	151156	57	100.00	KOSDAQ	화학	N	N	N	N	N	5190	-460	5	-8.14	219083150	41570	117.28	5350	5400	5190	7340	3960	5650	5270.22	1.25	-15070	5976	5812	5656	5492	5336	5810	5490	84	1690	500	3950	10	1	16769188	870	7.36	0.93	12	0.25	705.00	5562.00	14390	20240405	-63.93	4610	20241210	12.58	6900	-24.78	20250219	5190	0.00	20250407	13780	-62.34	20240408	4610	12.58	20241210	1.36	Y	445180	500	83 억	209336	N	N	274	N	N
140	20250407	141154	57	100.00	KOSDAQ	화학	N	N	N	N	N	5250	-400	5	-7.08	165264190	31262	88.20	5350	5400	5230	7340	3960	5650	5286.42	1.25	-11777	5976	5812	5656	5492	5336	5810	5490	84	1690	500	3950	10	1	16769188	880	7.45	0.94	12	0.19	705.00	5562.00	14390	20240405	-63.52	4610	20241210	13.88	6900	-23.91	20250219	5230	0.38	20250407	13780	-61.90	20240408	4610	13.88	20241210	1.36	Y	445180	500	83 억	209336	N	N	274	N	N
141	20250407	131152	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-370	5	-6.55	149941620	28343	79.97	5350	5400	5230	7340	3960	5650	5290.25	1.25	-11050	5976	5812	5656	5492	5336	5810	5490	84	1690	500	3950	10	1	16769188	885	7.49	0.95	12	0.17	705.00	5562.00	14390	20240405	-63.31	4610	20241210	14.53	6900	-23.48	20250219	5230	0.96	20250407	13780	-61.68	20240408	4610	14.53	20241210	1.36	Y	445180	500	83 억	209336	N	N	274	N	N
142	20250407	121149	57	100.00	KOSDAQ	화학	N	N	N	N	N	5260	-390	5	-6.90	130827640	24710	69.72	5350	5400	5230	7340	3960	5650	5294.52	1.25	-11162	5976	5812	5656	5492	5336	5810	5490	84	1690	500	3950	10	1	16769188	882	7.46	0.95	12	0.15	705.00	5562.00	14390	20240405	-63.45	4610	20241210	14.10	6900	-23.77	20250219	5230	0.57	20250407	13780	-61.83	20240408	4610	14.10	20241210	1.36	Y	445180	500	83 억	209336	N	N	274	N	N
143	20250407	111153	57	100.00	KOSDAQ	화학	N	N	N	N	N	5350	-300	5	-5.31	109475770	20689	58.37	5350	5400	5230	7340	3960	5650	5291.50	1.25	-9499	5976	5812	5656	5492	5336	5810	5490	84	1690	500	3950	10	1	16769188	897	7.59	0.96	12	0.12	705.00	5562.00	14390	20240405	-62.82	4610	20241210	16.05	6900	-22.46	20250219	5230	2.29	20250407	13780	-61.18	20240408	4610	16.05	20241210	1.36	Y	445180	500	83 억	209336	N	N	274	N	N
144	20250407	101152	57	100.00	KOSDAQ	화학	N	N	N	N	N	5280	-370	5	-6.55	101338440	19154	54.04	5350	5400	5230	7340	3960	5650	5290.72	1.25	-8550	5976	5812	5656	5492	5336	5810	5490	84	1690	500	3950	10	1	16769188	885	7.49	0.95	12	0.11	705.00	5562.00	14390	20240405	-63.31	4610	20241210	14.53	6900	-23.48	20250219	5230	0.96	20250407	13780	-61.68	20240408	4610	14.53	20241210	1.36	Y	445180	500	83 억	209336	N	N	274	N	N
145	20250407	091154	57	100.00	KOSDAQ	화학	N	N	N	N	N	5300	-350	5	-6.19	28565050	5353	15.10	5350	5400	5300	7340	3960	5650	5336.27	1.25	-2518	5976	5812	5656	5492	5336	5810	5490	84	1690	500	3950	10	1	16769188	889	7.52	0.95	12	0.03	705.00	5562.00	14390	20240405	-63.17	4610	20241210	14.97	6900	-23.19	20250219	5250	0.95	20250102	13780	-61.54	20240408	4610	14.97	20241210	1.36	Y	445180	500	83 억	209336	N	N	274	N	N
146	20250404	161148	57	100.00	KOSDAQ	화학	N	N	N	N	N	5650	-140	5	-2.42	198741860	35312	127.84	5650	5820	5500	7520	4060	5790	5628.13	1.22	5706	5990	5890	5780	5680	5570	5940	5730	84	1730	500	4050	10	1	16769188	947	8.01	1.02	12	0.21	705.00	5562.00	14390	20240405	-60.74	4610	20241210	22.56	6900	-18.12	20250219	5250	7.62	20250102	14390	-60.74	20240405	4610	22.56	20241210	1.57	Y	445180	500	83 억	203963	N	N	273	N	N
147	20250404	151201	57	100.00	KOSDAQ	화학	N	N	N	N	N	5660	-130	5	-2.25	195825880	34796	125.98	5650	5820	5500	7520	4060	5790	5627.83	1.22	5706	5990	5890	5780	5680	5570	5940	5730	84	1730	500	4050	10	1	16769188	949	8.03	1.02	12	0.21	705.00	5562.00	14390	20240405	-60.67	4610	20241210	22.78	6900	-17.97	20250219	5250	7.81	20250102	14390	-60.67	20240405	4610	22.78	20241210	1.57	Y	445180	500	83 억	203963	N	N	68	N	N
148	20250404	141204	57	100.00	KOSDAQ	화학	N	N	N	N	N	5570	-220	5	-3.80	163836770	29080	105.28	5650	5820	5500	7520	4060	5790	5634.00	1.22	3655	5990	5890	5780	5680	5570	5940	5730	84	1730	500	4050	10	1	16769188	934	7.90	1.00	12	0.17	705.00	5562.00	14390	20240405	-61.29	4610	20241210	20.82	6900	-19.28	20250219	5250	6.10	20250102	14390	-61.29	20240405	4610	20.82	20241210	1.57	Y	445180	500	83 억	203963	N	N	68	N	N
149	20250404	131200	57	100.00	KOSDAQ	화학	N	N	N	N	N	5580	-210	5	-3.63	133246110	23572	85.34	5650	5820	5500	7520	4060	5790	5652.73	1.22	4299	5990	5890	5780	5680	5570	5940	5730	84	1730	500	4050	10	1	16769188	936	7.91	1.00	12	0.14	705.00	5562.00	14390	20240405	-61.22	4610	20241210	21.04	6900	-19.13	20250219	5250	6.29	20250102	14390	-61.22	20240405	4610	21.04	20241210	1.57	Y	445180	500	83 억	203963	N	N	68	N	N
150	20250404	121153	57	100.00	KOSDAQ	화학	N	N	N	N	N	5640	-150	5	-2.59	77044130	13531	48.99	5650	5820	5500	7520	4060	5790	5693.90	1.22	1300	5990	5890	5780	5680	5570	5940	5730	84	1730	500	4050	10	1	16769188	946	8.00	1.01	12	0.08	705.00	5562.00	14390	20240405	-60.81	4610	20241210	22.34	6900	-18.26	20250219	5250	7.43	20250102	14390	-60.81	20240405	4610	22.34	20241210	1.57	Y	445180	500	83 억	203963	N	N	68	N	N
151	20250404	111157	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	0	3	0.00	58353310	10256	37.13	5650	5820	5500	7520	4060	5790	5689.68	1.22	958	5990	5890	5780	5680	5570	5940	5730	84	1730	500	4050	10	1	16769188	971	8.21	1.04	12	0.06	705.00	5562.00	14390	20240405	-59.76	4610	20241210	25.60	6900	-16.09	20250219	5250	10.29	20250102	14390	-59.76	20240405	4610	25.60	20241210	1.57	Y	445180	500	83 억	203963	N	N	68	N	N
152	20250404	101158	57	100.00	KOSDAQ	화학	N	N	N	N	N	5810	20	2	0.35	49432710	8710	31.53	5650	5810	5500	7520	4060	5790	5675.40	1.22	1498	5990	5890	5780	5680	5570	5940	5730	84	1730	500	4050	10	1	16769188	974	8.24	1.04	12	0.05	705.00	5562.00	14390	20240405	-59.62	4610	20241210	26.03	6900	-15.80	20250219	5250	10.67	20250102	14390	-59.62	20240405	4610	26.03	20241210	1.57	Y	445180	500	83 억	203963	N	N	68	N	N
153	20250404	091203	57	100.00	KOSDAQ	화학	N	N	N	N	N	5630	-160	5	-2.76	20002140	3565	12.91	5650	5700	5500	7520	4060	5790	5610.70	1.22	759	5990	5890	5780	5680	5570	5940	5730	84	1730	500	4050	10	1	16769188	944	7.99	1.01	12	0.02	705.00	5562.00	14390	20240405	-60.88	4610	20241210	22.13	6900	-18.41	20250219	5250	7.24	20250102	14390	-60.88	20240405	4610	22.13	20241210	1.57	Y	445180	500	83 억	203963	N	N	68	N	N
154	20250403	161138	57	100.00	KOSDAQ	화학	N	N	N	N	N	5790	-130	5	-2.20	159019990	27619	34.03	5780	5880	5670	7690	4150	5920	5757.63	1.22	-207	6333	6126	5933	5726	5533	6030	5630	84	1770	500	4140	10	1	16769188	971	8.21	1.04	12	0.16	705.00	5562.00	14390	20240405	-59.76	4610	20241210	25.60	6900	-16.09	20250219	5250	10.29	20250102	14390	-59.76	20240405	4610	25.60	20241210	1.55	Y	445180	500	83 억	204171	N	N	68	N	N
155	20250403	151148	57	100.00	KOSDAQ	화학	N	N	N	N	N	5740	-180	5	-3.04	151095850	26244	32.34	5780	5880	5670	7690	4150	5920	5757.35	1.22	64	6333	6126	5933	5726	5533	6030	5630	84	1770	500	4140	10	1	16769188	963	8.14	1.03	12	0.16	705.00	5562.00	14390	20240405	-60.11	4610	20241210	24.51	6900	-16.81	20250219	5250	9.33	20250102	14390	-60.11	20240405	4610	24.51	20241210	1.55	Y	445180	500	83 억	204171	N	N	0	N	N
156	20250403	141146	57	100.00	KOSDAQ	화학	N	N	N	N	N	5770	-150	5	-2.53	132880600	23075	28.43	5780	5880	5670	7690	4150	5920	5758.64	1.22	312	6333	6126	5933	5726	5533	6030	5630	84	1770	500	4140	10	1	16769188	968	8.18	1.04	12	0.14	705.00	5562.00	14390	20240405	-59.90	4610	20241210	25.16	6900	-16.38	20250219	5250	9.90	20250102	14390	-59.90	20240405	4610	25.16	20241210	1.55	Y	445180	500	83 억	204171	N	N	0	N	N
157	20250403	131144	57	100.00	KOSDAQ	화학	N	N	N	N	N	5760	-160	5	-2.70	117082170	20333	25.05	5780	5880	5670	7690	4150	5920	5758.23	1.22	49	6333	6126	5933	5726	5533	6030	5630	84	1770	500	4140	10	1	16769188	966	8.17	1.04	12	0.12	705.00	5562.00	14390	20240405	-59.97	4610	20241210	24.95	6900	-16.52	20250219	5250	9.71	20250102	14390	-59.97	20240405	4610	24.95	20241210	1.55	Y	445180	500	83 억	204171	N	N	0	N	N
158	20250403	121142	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-120	5	-2.03	74616760	12896	15.89	5780	5880	5720	7690	4150	5920	5786.04	1.22	45	6333	6126	5933	5726	5533	6030	5630	84	1770	500	4140	10	1	16769188	973	8.23	1.04	12	0.08	705.00	5562.00	14390	20240405	-59.69	4610	20241210	25.81	6900	-15.94	20250219	5250	10.48	20250102	14390	-59.69	20240405	4610	25.81	20241210	1.55	Y	445180	500	83 억	204171	N	N	0	N	N
159	20250403	111146	57	100.00	KOSDAQ	화학	N	N	N	N	N	5870	-50	5	-0.84	42811650	7406	9.13	5780	5870	5720	7690	4150	5920	5780.67	1.22	96	6333	6126	5933	5726	5533	6030	5630	84	1770	500	4140	10	1	16769188	984	8.33	1.06	12	0.04	705.00	5562.00	14390	20240405	-59.21	4610	20241210	27.33	6900	-14.93	20250219	5250	11.81	20250102	14390	-59.21	20240405	4610	27.33	20241210	1.55	Y	445180	500	83 억	204171	N	N	0	N	N
160	20250403	101147	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	-140	5	-2.36	15222820	2634	3.25	5780	5850	5720	7690	4150	5920	5779.35	1.22	798	6333	6126	5933	5726	5533	6030	5630	84	1770	500	4140	10	1	16769188	969	8.20	1.04	12	0.02	705.00	5562.00	14390	20240405	-59.83	4610	20241210	25.38	6900	-16.23	20250219	5250	10.10	20250102	14390	-59.83	20240405	4610	25.38	20241210	1.55	Y	445180	500	83 억	204171	N	N	0	N	N
161	20250403	091151	57	100.00	KOSDAQ	화학	N	N	N	N	N	5780	-140	5	-2.36	7102250	1234	1.52	5780	5780	5720	7690	4150	5920	5755.47	1.22	-49	6333	6126	5933	5726	5533	6030	5630	84	1770	500	4140	10	1	16769188	969	8.20	1.04	12	0.01	705.00	5562.00	14390	20240405	-59.83	4610	20241210	25.38	6900	-16.23	20250219	5250	10.10	20250102	14390	-59.83	20240405	4610	25.38	20241210	1.55	Y	445180	500	83 억	204171	N	N	0	N	N
162	20250402	161122	57	100.00	KOSDAQ	화학	N	N	N	N	N	5920	-160	5	-2.63	473870260	81151	342.44	6060	6140	5740	7900	4260	6080	5839.36	1.23	-2022	6260	6170	6070	5980	5880	6215	6025	84	1820	500	4250	10	1	16769188	993	8.40	1.06	12	0.48	705.00	5562.00	14390	20240405	-58.86	4610	20241210	28.42	6900	-14.20	20250219	5250	12.76	20250102	14390	-58.86	20240405	4610	28.42	20241210	1.57	Y	445180	500	83 억	206149	N	N	1616	N	N
163	20250402	151123	57	100.00	KOSDAQ	화학	N	N	N	N	N	5900	-180	5	-2.96	466016950	79820	336.82	6060	6140	5740	7900	4260	6080	5838.35	1.23	-1996	6260	6170	6070	5980	5880	6215	6025	84	1820	500	4250	10	1	16769188	989	8.37	1.06	12	0.48	705.00	5562.00	14390	20240405	-59.00	4610	20241210	27.98	6900	-14.49	20250219	5250	12.38	20250102	14390	-59.00	20240405	4610	27.98	20241210	1.57	Y	445180	500	83 억	206149	N	N	1616	N	N
164	20250402	141125	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	-250	5	-4.11	434879800	74518	314.45	6060	6140	5740	7900	4260	6080	5835.90	1.23	95	6260	6170	6070	5980	5880	6215	6025	84	1820	500	4250	10	1	16769188	978	8.27	1.05	12	0.44	705.00	5562.00	14390	20240405	-59.49	4610	20241210	26.46	6900	-15.51	20250219	5250	11.05	20250102	14390	-59.49	20240405	4610	26.46	20241210	1.57	Y	445180	500	83 억	206149	N	N	1616	N	N
165	20250402	131126	57	100.00	KOSDAQ	화학	N	N	N	N	N	5880	-200	5	-3.29	385437110	66042	278.68	6060	6140	5740	7900	4260	6080	5836.24	1.23	2190	6260	6170	6070	5980	5880	6215	6025	84	1820	500	4250	10	1	16769188	986	8.34	1.06	12	0.39	705.00	5562.00	14390	20240405	-59.14	4610	20241210	27.55	6900	-14.78	20250219	5250	12.00	20250102	14390	-59.14	20240405	4610	27.55	20241210	1.57	Y	445180	500	83 억	206149	N	N	1616	N	N
166	20250402	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	5830	-250	5	-4.11	369062990	63248	266.89	6060	6140	5740	7900	4260	6080	5835.17	1.23	3038	6260	6170	6070	5980	5880	6215	6025	84	1820	500	4250	10	1	16769188	978	8.27	1.05	12	0.38	705.00	5562.00	14390	20240405	-59.49	4610	20241210	26.46	6900	-15.51	20250219	5250	11.05	20250102	14390	-59.49	20240405	4610	26.46	20241210	1.57	Y	445180	500	83 억	206149	N	N	1616	N	N
167	20250402	111125	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-280	5	-4.61	339789740	58232	245.73	6060	6140	5740	7900	4260	6080	5835.10	1.23	5425	6260	6170	6070	5980	5880	6215	6025	84	1820	500	4250	10	1	16769188	973	8.23	1.04	12	0.35	705.00	5562.00	14390	20240405	-59.69	4610	20241210	25.81	6900	-15.94	20250219	5250	10.48	20250102	14390	-59.69	20240405	4610	25.81	20241210	1.57	Y	445180	500	83 억	206149	N	N	1616	N	N
168	20250402	101123	57	100.00	KOSDAQ	화학	N	N	N	N	N	5800	-280	5	-4.61	102887580	17454	73.65	6060	6140	5800	7900	4260	6080	5894.79	1.23	674	6260	6170	6070	5980	5880	6215	6025	84	1820	500	4250	10	1	16769188	973	8.23	1.04	12	0.10	705.00	5562.00	14390	20240405	-59.69	4610	20241210	25.81	6900	-15.94	20250219	5250	10.48	20250102	14390	-59.69	20240405	4610	25.81	20241210	1.57	Y	445180	500	83 억	206149	N	N	1616	N	N
169	20250402	091133	57	100.00	KOSDAQ	화학	N	N	N	N	N	6000	-80	5	-1.32	9401970	1559	6.58	6060	6140	5980	7900	4260	6080	6030.77	1.23	-1433	6260	6170	6070	5980	5880	6215	6025	84	1820	500	4250	10	1	16769188	1006	8.51	1.08	12	0.01	705.00	5562.00	14390	20240405	-58.30	4610	20241210	30.15	6900	-13.04	20250219	5250	14.29	20250102	14390	-58.30	20240405	4610	30.15	20241210	1.57	Y	445180	500	83 억	206149	N	N	1616	N	N
170	20250401	161134	57	100.00	KOSDAQ	화학	N	N	N	N	N	6080	80	2	1.33	143247665	23688	86.71	5990	6160	5970	7800	4200	6000	6047.27	1.24	-2103	6293	6146	6033	5886	5773	6090	5830	84	1800	500	4200	10	1	16769188	1020	8.62	1.09	12	0.14	705.00	5562.00	14390	20240405	-57.75	4610	20241210	31.89	6900	-11.88	20250219	5250	15.81	20250102	14390	-57.75	20240405	4610	31.89	20241210	1.52	Y	445180	500	83 억	208292	N	N	1616	N	N
171	20250401	151131	57	100.00	KOSDAQ	화학	N	N	N	N	N	6040	40	2	0.67	129426065	21387	78.29	5990	6160	5970	7800	4200	6000	6051.62	1.24	-2804	6293	6146	6033	5886	5773	6090	5830	84	1800	500	4200	10	1	16769188	1013	8.57	1.09	12	0.13	705.00	5562.00	14390	20240405	-58.03	4610	20241210	31.02	6900	-12.46	20250219	5250	15.05	20250102	14390	-58.03	20240405	4610	31.02	20241210	1.52	Y	445180	500	83 억	208292	N	N	39	N	N
172	20250401	141132	57	100.00	KOSDAQ	화학	N	N	N	N	N	6050	50	2	0.83	112562200	18593	68.06	5990	6160	5970	7800	4200	6000	6054.01	1.24	-2930	6293	6146	6033	5886	5773	6090	5830	84	1800	500	4200	10	1	16769188	1015	8.58	1.09	12	0.11	705.00	5562.00	14390	20240405	-57.96	4610	20241210	31.24	6900	-12.32	20250219	5250	15.24	20250102	14390	-57.96	20240405	4610	31.24	20241210	1.52	Y	445180	500	83 억	208292	N	N	39	N	N
173	20250401	131132	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	20	2	0.33	87601390	14468	52.96	5990	6160	5970	7800	4200	6000	6054.84	1.24	-2777	6293	6146	6033	5886	5773	6090	5830	84	1800	500	4200	10	1	16769188	1010	8.54	1.08	12	0.09	705.00	5562.00	14390	20240405	-58.17	4610	20241210	30.59	6900	-12.75	20250219	5250	14.67	20250102	14390	-58.17	20240405	4610	30.59	20241210	1.52	Y	445180	500	83 억	208292	N	N	39	N	N
174	20250401	121133	57	100.00	KOSDAQ	화학	N	N	N	N	N	6100	100	2	1.67	60601080	10006	36.63	5990	6160	5970	7800	4200	6000	6056.47	1.24	-1491	6293	6146	6033	5886	5773	6090	5830	84	1800	500	4200	10	1	16769188	1023	8.65	1.10	12	0.06	705.00	5562.00	14390	20240405	-57.61	4610	20241210	32.32	6900	-11.59	20250219	5250	16.19	20250102	14390	-57.61	20240405	4610	32.32	20241210	1.52	Y	445180	500	83 억	208292	N	N	39	N	N
175	20250401	111118	57	100.00	KOSDAQ	화학	N	N	N	N	N	6090	90	2	1.50	51318240	8488	31.07	5990	6150	5970	7800	4200	6000	6045.98	1.24	-1947	6293	6146	6033	5886	5773	6090	5830	84	1800	500	4200	10	1	16769188	1021	8.64	1.09	12	0.05	705.00	5562.00	14390	20240405	-57.68	4610	20241210	32.10	6900	-11.74	20250219	5250	16.00	20250102	14390	-57.68	20240405	4610	32.10	20241210	1.52	Y	445180	500	83 억	208292	N	N	39	N	N
176	20250401	101115	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	30	2	0.50	47067440	7785	28.50	5990	6150	5970	7800	4200	6000	6045.91	1.24	-2062	6293	6146	6033	5886	5773	6090	5830	84	1800	500	4200	10	1	16769188	1011	8.55	1.08	12	0.05	705.00	5562.00	14390	20240405	-58.10	4610	20241210	30.80	6900	-12.61	20250219	5250	14.86	20250102	14390	-58.10	20240405	4610	30.80	20241210	1.52	Y	445180	500	83 억	208292	N	N	39	N	N
177	20250401	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	6090	90	2	1.50	15051840	2497	9.14	5990	6090	5990	7800	4200	6000	6027.97	1.24	96	6293	6146	6033	5886	5773	6090	5830	84	1800	500	4200	10	1	16769188	1021	8.64	1.09	12	0.01	705.00	5562.00	14390	20240405	-57.68	4610	20241210	32.10	6900	-11.74	20250219	5250	16.00	20250102	14390	-57.68	20240405	4610	32.10	20241210	1.52	Y	445180	500	83 억	208292	N	N	39	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History