KissMeData/089980/price/prices-20250401.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15640	-140	5	-0.89	408327025	26223	111.78	15780	15820	15430	20500	11050	15780	15571.31	3.51	-849	16060	15920	15710	15570	15360	15955	15605	80	4720	500	11360	10	1	15989037	2501	40.62	1.22	12	0.16	385.00	12848.00	29350	20240531	-46.71	13540	20250409	15.51	19640	-20.37	20250106	13540	15.51	20250409	29350	-46.71	20240531	13540	15.51	20250409	1.77	Y	089980	500	79 억	561503	N	N	29	N	N
3	20250430	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15580	-200	5	-1.27	388164925	24930	106.27	15780	15820	15430	20500	11050	15780	15570.19	3.51	-626	16060	15920	15710	15570	15360	15955	15605	80	4720	500	11360	10	1	15989037	2491	40.47	1.21	12	0.16	385.00	12848.00	29350	20240531	-46.92	13540	20250409	15.07	19640	-20.67	20250106	13540	15.07	20250409	29350	-46.92	20240531	13540	15.07	20250409	1.77	Y	089980	500	79 억	561503	N	N	203	N	N
4	20250430	140721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15530	-250	5	-1.58	330081200	21206	90.40	15780	15820	15430	20500	11050	15780	15565.46	3.51	1067	16060	15920	15710	15570	15360	15955	15605	80	4720	500	11360	10	1	15989037	2483	40.34	1.21	12	0.13	385.00	12848.00	29350	20240531	-47.09	13540	20250409	14.70	19640	-20.93	20250106	13540	14.70	20250409	29350	-47.09	20240531	13540	14.70	20250409	1.77	Y	089980	500	79 억	561503	N	N	203	N	N
5	20250430	130720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15580	-200	5	-1.27	309186730	19862	84.67	15780	15820	15430	20500	11050	15780	15566.75	3.51	460	16060	15920	15710	15570	15360	15955	15605	80	4720	500	11360	10	1	15989037	2491	40.47	1.21	12	0.12	385.00	12848.00	29350	20240531	-46.92	13540	20250409	15.07	19640	-20.67	20250106	13540	15.07	20250409	29350	-46.92	20240531	13540	15.07	20250409	1.77	Y	089980	500	79 억	561503	N	N	203	N	N
6	20250430	120723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15530	-250	5	-1.58	273032520	17530	74.73	15780	15820	15430	20500	11050	15780	15575.16	3.51	370	16060	15920	15710	15570	15360	15955	15605	80	4720	500	11360	10	1	15989037	2483	40.34	1.21	12	0.11	385.00	12848.00	29350	20240531	-47.09	13540	20250409	14.70	19640	-20.93	20250106	13540	14.70	20250409	29350	-47.09	20240531	13540	14.70	20250409	1.77	Y	089980	500	79 억	561503	N	N	203	N	N
7	20250430	110720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15540	-240	5	-1.52	146382520	9366	39.92	15780	15820	15520	20500	11050	15780	15629.14	3.51	-949	16060	15920	15710	15570	15360	15955	15605	80	4720	500	11360	10	1	15989037	2485	40.36	1.21	12	0.06	385.00	12848.00	29350	20240531	-47.05	13540	20250409	14.77	19640	-20.88	20250106	13540	14.77	20250409	29350	-47.05	20240531	13540	14.77	20250409	1.77	Y	089980	500	79 억	561503	N	N	203	N	N
8	20250430	100723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15620	-160	5	-1.01	97104050	6198	26.42	15780	15820	15580	20500	11050	15780	15667.00	3.51	-336	16060	15920	15710	15570	15360	15955	15605	80	4720	500	11360	10	1	15989037	2497	40.57	1.22	12	0.04	385.00	12848.00	29350	20240531	-46.78	13540	20250409	15.36	19640	-20.47	20250106	13540	15.36	20250409	29350	-46.78	20240531	13540	15.36	20250409	1.77	Y	089980	500	79 억	561503	N	N	203	N	N
9	20250430	090724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15680	-100	5	-0.63	11849300	754	3.21	15780	15780	15640	20500	11050	15780	15715.25	3.51	-348	16060	15920	15710	15570	15360	15955	15605	80	4720	500	11360	10	1	15989037	2507	40.73	1.22	12	0.00	385.00	12848.00	29350	20240531	-46.58	13540	20250409	15.81	19640	-20.16	20250106	13540	15.81	20250409	29350	-46.58	20240531	13540	15.81	20250409	1.77	Y	089980	500	79 억	561503	N	N	203	N	N
10	20250429	160714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15780	0	3	0.00	367859240	23438	57.19	15780	15850	15500	20500	11050	15780	15694.77	3.52	-1886	15973	15876	15683	15586	15393	15925	15635	80	4720	500	11360	10	1	15989037	2523	40.99	1.23	12	0.15	385.00	12848.00	29350	20240531	-46.24	13540	20250409	16.54	19640	-19.65	20250106	13540	16.54	20250409	29350	-46.24	20240531	13540	16.54	20250409	1.82	Y	089980	500	79 억	562925	N	N	203	N	N
11	20250429	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15810	30	2	0.19	350325600	22327	54.48	15780	15850	15500	20500	11050	15780	15690.67	3.52	-1336	15973	15876	15683	15586	15393	15925	15635	80	4720	500	11360	10	1	15989037	2528	41.06	1.23	12	0.14	385.00	12848.00	29350	20240531	-46.13	13540	20250409	16.77	19640	-19.50	20250106	13540	16.77	20250409	29350	-46.13	20240531	13540	16.77	20250409	1.82	Y	089980	500	79 억	562925	N	N	124	N	N
12	20250429	140718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15780	0	3	0.00	329339180	20998	51.24	15780	15850	15500	20500	11050	15780	15684.31	3.52	-909	15973	15876	15683	15586	15393	15925	15635	80	4720	500	11360	10	1	15989037	2523	40.99	1.23	12	0.13	385.00	12848.00	29350	20240531	-46.24	13540	20250409	16.54	19640	-19.65	20250106	13540	16.54	20250409	29350	-46.24	20240531	13540	16.54	20250409	1.82	Y	089980	500	79 억	562925	N	N	124	N	N
13	20250429	130718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15780	0	3	0.00	303278565	19347	47.21	15780	15850	15500	20500	11050	15780	15675.74	3.52	-1439	15973	15876	15683	15586	15393	15925	15635	80	4720	500	11360	10	1	15989037	2523	40.99	1.23	12	0.12	385.00	12848.00	29350	20240531	-46.24	13540	20250409	16.54	19640	-19.65	20250106	13540	16.54	20250409	29350	-46.24	20240531	13540	16.54	20250409	1.82	Y	089980	500	79 억	562925	N	N	124	N	N
14	20250429	120720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15790	10	2	0.06	278692425	17787	43.40	15780	15850	15500	20500	11050	15780	15668.32	3.52	-1290	15973	15876	15683	15586	15393	15925	15635	80	4720	500	11360	10	1	15989037	2525	41.01	1.23	12	0.11	385.00	12848.00	29350	20240531	-46.20	13540	20250409	16.62	19640	-19.60	20250106	13540	16.62	20250409	29350	-46.20	20240531	13540	16.62	20250409	1.82	Y	089980	500	79 억	562925	N	N	124	N	N
15	20250429	110718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15800	20	2	0.13	211164645	13517	32.98	15780	15800	15500	20500	11050	15780	15622.15	3.52	231	15973	15876	15683	15586	15393	15925	15635	80	4720	500	11360	10	1	15989037	2526	41.04	1.23	12	0.08	385.00	12848.00	29350	20240531	-46.17	13540	20250409	16.69	19640	-19.55	20250106	13540	16.69	20250409	29350	-46.17	20240531	13540	16.69	20250409	1.82	Y	089980	500	79 억	562925	N	N	124	N	N
16	20250429	100720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15580	-200	5	-1.27	125938740	8084	19.73	15780	15780	15500	20500	11050	15780	15578.77	3.52	310	15973	15876	15683	15586	15393	15925	15635	80	4720	500	11360	10	1	15989037	2491	40.47	1.21	12	0.05	385.00	12848.00	29350	20240531	-46.92	13540	20250409	15.07	19640	-20.67	20250106	13540	15.07	20250409	29350	-46.92	20240531	13540	15.07	20250409	1.82	Y	089980	500	79 억	562925	N	N	124	N	N
17	20250429	090721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15620	-160	5	-1.01	30649870	1955	4.77	15780	15780	15620	20500	11050	15780	15677.68	3.52	-828	15973	15876	15683	15586	15393	15925	15635	80	4720	500	11360	10	1	15989037	2497	40.57	1.22	12	0.01	385.00	12848.00	29350	20240531	-46.78	13540	20250409	15.36	19640	-20.47	20250106	13540	15.36	20250409	29350	-46.78	20240531	13540	15.36	20250409	1.82	Y	089980	500	79 억	562925	N	N	124	N	N
18	20250428	160713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15780	260	2	1.68	639700610	40809	71.32	15590	15780	15490	20150	10870	15520	15675.41	3.59	2953	15853	15686	15423	15256	14993	15770	15340	80	4630	500	11170	10	1	15989037	2523	40.99	1.23	12	0.26	385.00	12848.00	29350	20240531	-46.24	13540	20250409	16.54	19640	-19.65	20250106	13540	16.54	20250409	29350	-46.24	20240531	13540	16.54	20250409	1.84	Y	089980	500	79 억	574712	N	N	124	N	N
19	20250428	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15730	210	2	1.35	601598080	38391	67.10	15590	15780	15490	20150	10870	15520	15670.29	3.59	3713	15853	15686	15423	15256	14993	15770	15340	80	4630	500	11170	10	1	15989037	2515	40.86	1.22	12	0.24	385.00	12848.00	29350	20240531	-46.41	13540	20250409	16.17	19640	-19.91	20250106	13540	16.17	20250409	29350	-46.41	20240531	13540	16.17	20250409	1.84	Y	089980	500	79 억	574712	N	N	514	N	N
20	20250428	140716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15700	180	2	1.16	530823710	33892	59.23	15590	15780	15490	20150	10870	15520	15662.21	3.59	2271	15853	15686	15423	15256	14993	15770	15340	80	4630	500	11170	10	1	15989037	2510	40.78	1.22	12	0.21	385.00	12848.00	29350	20240531	-46.51	13540	20250409	15.95	19640	-20.06	20250106	13540	15.95	20250409	29350	-46.51	20240531	13540	15.95	20250409	1.84	Y	089980	500	79 억	574712	N	N	514	N	N
21	20250428	130716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15700	180	2	1.16	493023960	31486	55.03	15590	15780	15490	20150	10870	15520	15658.51	3.59	2001	15853	15686	15423	15256	14993	15770	15340	80	4630	500	11170	10	1	15989037	2510	40.78	1.22	12	0.20	385.00	12848.00	29350	20240531	-46.51	13540	20250409	15.95	19640	-20.06	20250106	13540	15.95	20250409	29350	-46.51	20240531	13540	15.95	20250409	1.84	Y	089980	500	79 억	574712	N	N	514	N	N
22	20250428	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15770	250	2	1.61	467942160	29891	52.24	15590	15780	15490	20150	10870	15520	15654.95	3.59	2432	15853	15686	15423	15256	14993	15770	15340	80	4630	500	11170	10	1	15989037	2521	40.96	1.23	12	0.19	385.00	12848.00	29350	20240531	-46.27	13540	20250409	16.47	19640	-19.70	20250106	13540	16.47	20250409	29350	-46.27	20240531	13540	16.47	20250409	1.84	Y	089980	500	79 억	574712	N	N	514	N	N
23	20250428	110715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15730	210	2	1.35	362257620	23176	40.51	15590	15730	15490	20150	10870	15520	15630.72	3.59	1235	15853	15686	15423	15256	14993	15770	15340	80	4630	500	11170	10	1	15989037	2515	40.86	1.22	12	0.14	385.00	12848.00	29350	20240531	-46.41	13540	20250409	16.17	19640	-19.91	20250106	13540	16.17	20250409	29350	-46.41	20240531	13540	16.17	20250409	1.84	Y	089980	500	79 억	574712	N	N	514	N	N
24	20250428	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15630	110	2	0.71	283312570	18129	31.68	15590	15710	15490	20150	10870	15520	15627.59	3.59	-1	15853	15686	15423	15256	14993	15770	15340	80	4630	500	11170	10	1	15989037	2499	40.60	1.22	12	0.11	385.00	12848.00	29350	20240531	-46.75	13540	20250409	15.44	19640	-20.42	20250106	13540	15.44	20250409	29350	-46.75	20240531	13540	15.44	20250409	1.84	Y	089980	500	79 억	574712	N	N	514	N	N
25	20250428	090716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15710	190	2	1.22	64141800	4108	7.18	15590	15710	15490	20150	10870	15520	15613.88	3.59	-62	15853	15686	15423	15256	14993	15770	15340	80	4630	500	11170	10	1	15989037	2512	40.81	1.22	12	0.03	385.00	12848.00	29350	20240531	-46.47	13540	20250409	16.03	19640	-20.01	20250106	13540	16.03	20250409	29350	-46.47	20240531	13540	16.03	20250409	1.84	Y	089980	500	79 억	574712	N	N	514	N	N
26	20250425	160713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15520	340	2	2.24	880302385	57165	159.73	15300	15590	15160	19730	10630	15180	15399.09	3.53	13880	15573	15376	15203	15006	14833	15290	14920	80	4550	500	10920	10	1	15989037	2481	40.31	1.21	12	0.36	385.00	12848.00	29350	20240531	-47.12	13540	20250409	14.62	19640	-20.98	20250106	13540	14.62	20250409	29350	-47.12	20240531	13540	14.62	20250409	1.91	Y	089980	500	79 억	564533	N	N	514	N	N
27	20250425	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15580	400	2	2.64	852377825	55367	154.71	15300	15585	15160	19730	10630	15180	15395.05	3.53	13669	15573	15376	15203	15006	14833	15290	14920	80	4550	500	10920	10	1	15989037	2491	40.47	1.21	12	0.35	385.00	12848.00	29350	20240531	-46.92	13540	20250409	15.07	19640	-20.67	20250106	13540	15.07	20250409	29350	-46.92	20240531	13540	15.07	20250409	1.91	Y	089980	500	79 억	564533	N	N	49	N	N
28	20250425	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15520	340	2	2.24	748042055	48656	135.96	15300	15585	15160	19730	10630	15180	15374.10	3.53	14301	15573	15376	15203	15006	14833	15290	14920	80	4550	500	10920	10	1	15989037	2481	40.31	1.21	12	0.30	385.00	12848.00	29350	20240531	-47.12	13540	20250409	14.62	19640	-20.98	20250106	13540	14.62	20250409	29350	-47.12	20240531	13540	14.62	20250409	1.91	Y	089980	500	79 억	564533	N	N	49	N	N
29	20250425	130718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15520	340	2	2.24	703774115	45803	127.98	15300	15585	15160	19730	10630	15180	15365.24	3.53	14050	15573	15376	15203	15006	14833	15290	14920	80	4550	500	10920	10	1	15989037	2481	40.31	1.21	12	0.29	385.00	12848.00	29350	20240531	-47.12	13540	20250409	14.62	19640	-20.98	20250106	13540	14.62	20250409	29350	-47.12	20240531	13540	14.62	20250409	1.91	Y	089980	500	79 억	564533	N	N	49	N	N
30	20250425	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15490	310	2	2.04	608857195	39686	110.89	15300	15550	15160	19730	10630	15180	15341.86	3.53	10959	15573	15376	15203	15006	14833	15290	14920	80	4550	500	10920	10	1	15989037	2477	40.23	1.21	12	0.25	385.00	12848.00	29350	20240531	-47.22	13540	20250409	14.40	19640	-21.13	20250106	13540	14.40	20250409	29350	-47.22	20240531	13540	14.40	20250409	1.91	Y	089980	500	79 억	564533	N	N	49	N	N
31	20250425	110716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15300	120	2	0.79	328983190	21550	60.22	15300	15380	15160	19730	10630	15180	15266.04	3.53	8817	15573	15376	15203	15006	14833	15290	14920	80	4550	500	10920	10	1	15989037	2446	39.74	1.19	12	0.13	385.00	12848.00	29350	20240531	-47.87	13540	20250409	13.00	19640	-22.10	20250106	13540	13.00	20250409	29350	-47.87	20240531	13540	13.00	20250409	1.91	Y	089980	500	79 억	564533	N	N	49	N	N
32	20250425	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15300	120	2	0.79	163335005	10693	29.88	15300	15380	15160	19730	10630	15180	15274.95	3.53	2375	15573	15376	15203	15006	14833	15290	14920	80	4550	500	10920	10	1	15989037	2446	39.74	1.19	12	0.07	385.00	12848.00	29350	20240531	-47.87	13540	20250409	13.00	19640	-22.10	20250106	13540	13.00	20250409	29350	-47.87	20240531	13540	13.00	20250409	1.91	Y	089980	500	79 억	564533	N	N	49	N	N
33	20250425	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15220	40	2	0.26	15708040	1033	2.89	15300	15300	15160	19730	10630	15180	15206.23	3.53	-660	15573	15376	15203	15006	14833	15290	14920	80	4550	500	10920	10	1	15989037	2434	39.53	1.18	12	0.01	385.00	12848.00	29350	20240531	-48.14	13540	20250409	12.41	19640	-22.51	20250106	13540	12.41	20250409	29350	-48.14	20240531	13540	12.41	20250409	1.91	Y	089980	500	79 억	564533	N	N	49	N	N
34	20250424	160705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15180	-60	5	-0.39	538345180	35588	26.19	15400	15400	15030	19810	10670	15240	15127.15	3.63	4497	15906	15572	14976	14642	14046	15740	14810	80	4570	500	10970	10	1	15989037	2427	39.43	1.18	12	0.22	385.00	12848.00	29350	20240531	-48.28	13540	20250409	12.11	19640	-22.71	20250106	13540	12.11	20250409	29350	-48.28	20240531	13540	12.11	20250409	1.93	Y	089980	500	79 억	581155	N	N	49	N	N
35	20250424	150714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15080	-160	5	-1.05	507206070	33533	24.68	15400	15400	15030	19810	10670	15240	15125.58	3.63	5464	15906	15572	14976	14642	14046	15740	14810	80	4570	500	10970	10	1	15989037	2411	39.17	1.17	12	0.21	385.00	12848.00	29350	20240531	-48.62	13540	20250409	11.37	19640	-23.22	20250106	13540	11.37	20250409	29350	-48.62	20240531	13540	11.37	20250409	1.93	Y	089980	500	79 억	581155	N	N	526	N	N
36	20250424	140715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15130	-110	5	-0.72	464343765	30688	22.59	15400	15400	15030	19810	10670	15240	15131.11	3.63	5148	15906	15572	14976	14642	14046	15740	14810	80	4570	500	10970	10	1	15989037	2419	39.30	1.18	12	0.19	385.00	12848.00	29350	20240531	-48.45	13540	20250409	11.74	19640	-22.96	20250106	13540	11.74	20250409	29350	-48.45	20240531	13540	11.74	20250409	1.93	Y	089980	500	79 억	581155	N	N	526	N	N
37	20250424	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15080	-160	5	-1.05	438639625	28985	21.33	15400	15400	15030	19810	10670	15240	15133.33	3.63	4425	15906	15572	14976	14642	14046	15740	14810	80	4570	500	10970	10	1	15989037	2411	39.17	1.17	12	0.18	385.00	12848.00	29350	20240531	-48.62	13540	20250409	11.37	19640	-23.22	20250106	13540	11.37	20250409	29350	-48.62	20240531	13540	11.37	20250409	1.93	Y	089980	500	79 억	581155	N	N	526	N	N
38	20250424	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15080	-160	5	-1.05	373808920	24676	18.16	15400	15400	15040	19810	10670	15240	15148.68	3.63	2299	15906	15572	14976	14642	14046	15740	14810	80	4570	500	10970	10	1	15989037	2411	39.17	1.17	12	0.15	385.00	12848.00	29350	20240531	-48.62	13540	20250409	11.37	19640	-23.22	20250106	13540	11.37	20250409	29350	-48.62	20240531	13540	11.37	20250409	1.93	Y	089980	500	79 억	581155	N	N	526	N	N
39	20250424	110712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15100	-140	5	-0.92	317359870	20930	15.40	15400	15400	15060	19810	10670	15240	15162.91	3.63	1843	15906	15572	14976	14642	14046	15740	14810	80	4570	500	10970	10	1	15989037	2414	39.22	1.18	12	0.13	385.00	12848.00	29350	20240531	-48.55	13540	20250409	11.52	19640	-23.12	20250106	13540	11.52	20250409	29350	-48.55	20240531	13540	11.52	20250409	1.93	Y	089980	500	79 억	581155	N	N	526	N	N
40	20250424	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15090	-150	5	-0.98	268691980	17713	13.04	15400	15400	15060	19810	10670	15240	15169.19	3.63	1428	15906	15572	14976	14642	14046	15740	14810	80	4570	500	10970	10	1	15989037	2413	39.19	1.17	12	0.11	385.00	12848.00	29350	20240531	-48.59	13540	20250409	11.45	19640	-23.17	20250106	13540	11.45	20250409	29350	-48.59	20240531	13540	11.45	20250409	1.93	Y	089980	500	79 억	581155	N	N	526	N	N
41	20250424	090717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15240	0	3	0.00	62423960	4093	3.01	15400	15400	15170	19810	10670	15240	15251.40	3.63	-290	15906	15572	14976	14642	14046	15740	14810	80	4570	500	10970	10	1	15989037	2437	39.58	1.19	12	0.03	385.00	12848.00	29350	20240531	-48.07	13540	20250409	12.56	19640	-22.40	20250106	13540	12.56	20250409	29350	-48.07	20240531	13540	12.56	20250409	1.93	Y	089980	500	79 억	581155	N	N	526	N	N
42	20250423	160659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15240	890	2	6.20	2037753825	135645	616.09	14420	15310	14380	18650	10050	14350	15022.69	3.55	13161	14516	14432	14316	14232	14116	14375	14175	80	4300	500	10330	10	1	15989037	2437	39.58	1.19	12	0.85	385.00	12848.00	29350	20240531	-48.07	13540	20250409	12.56	19640	-22.40	20250106	13540	12.56	20250409	29350	-48.07	20240531	13540	12.56	20250409	1.93	Y	089980	500	79 억	568311	N	N	526	N	N
43	20250423	150712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15210	860	2	5.99	1953011755	130078	590.81	14420	15310	14380	18650	10050	14350	15014.16	3.55	11529	14516	14432	14316	14232	14116	14375	14175	80	4300	500	10330	10	1	15989037	2432	39.51	1.18	12	0.81	385.00	12848.00	29350	20240531	-48.18	13540	20250409	12.33	19640	-22.56	20250106	13540	12.33	20250409	29350	-48.18	20240531	13540	12.33	20250409	1.93	Y	089980	500	79 억	568311	N	N	64	N	N
44	20250423	140711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15190	840	2	5.85	1840981580	122702	557.31	14420	15310	14380	18650	10050	14350	15003.68	3.55	7642	14516	14432	14316	14232	14116	14375	14175	80	4300	500	10330	10	1	15989037	2429	39.45	1.18	12	0.77	385.00	12848.00	29350	20240531	-48.25	13540	20250409	12.19	19640	-22.66	20250106	13540	12.19	20250409	29350	-48.25	20240531	13540	12.19	20250409	1.93	Y	089980	500	79 억	568311	N	N	64	N	N
45	20250423	130709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15230	880	2	6.13	1730920270	115453	524.38	14420	15310	14380	18650	10050	14350	14992.42	3.55	5499	14516	14432	14316	14232	14116	14375	14175	80	4300	500	10330	10	1	15989037	2435	39.56	1.19	12	0.72	385.00	12848.00	29350	20240531	-48.11	13540	20250409	12.48	19640	-22.45	20250106	13540	12.48	20250409	29350	-48.11	20240531	13540	12.48	20250409	1.93	Y	089980	500	79 억	568311	N	N	64	N	N
46	20250423	120712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	15150	800	2	5.57	1605509110	107194	486.87	14420	15310	14380	18650	10050	14350	14977.60	3.55	5713	14516	14432	14316	14232	14116	14375	14175	80	4300	500	10330	10	1	15989037	2422	39.35	1.18	12	0.67	385.00	12848.00	29350	20240531	-48.38	13540	20250409	11.89	19640	-22.86	20250106	13540	11.89	20250409	29350	-48.38	20240531	13540	11.89	20250409	1.93	Y	089980	500	79 억	568311	N	N	64	N	N
47	20250423	110712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14960	610	2	4.25	1465561950	97904	444.67	14420	15310	14380	18650	10050	14350	14969.38	3.55	3712	14516	14432	14316	14232	14116	14375	14175	80	4300	500	10330	10	1	15989037	2392	38.86	1.16	12	0.61	385.00	12848.00	29350	20240531	-49.03	13540	20250409	10.49	19640	-23.83	20250106	13540	10.49	20250409	29350	-49.03	20240531	13540	10.49	20250409	1.93	Y	089980	500	79 억	568311	N	N	64	N	N
48	20250423	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14990	640	2	4.46	1268418590	84745	384.91	14420	15310	14380	18650	10050	14350	14967.47	3.55	-148	14516	14432	14316	14232	14116	14375	14175	80	4300	500	10330	10	1	15989037	2397	38.94	1.17	12	0.53	385.00	12848.00	29350	20240531	-48.93	13540	20250409	10.71	19640	-23.68	20250106	13540	10.71	20250409	29350	-48.93	20240531	13540	10.71	20250409	1.93	Y	089980	500	79 억	568311	N	N	64	N	N
49	20250423	090718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14600	250	2	1.74	77627040	5333	24.22	14420	14650	14380	18650	10050	14350	14555.98	3.55	3308	14516	14432	14316	14232	14116	14375	14175	80	4300	500	10330	10	1	15989037	2334	37.92	1.14	12	0.03	385.00	12848.00	29350	20240531	-50.26	13540	20250409	7.83	19640	-25.66	20250106	13540	7.83	20250409	29350	-50.26	20240531	13540	7.83	20250409	1.93	Y	089980	500	79 억	568311	N	N	64	N	N
50	20250422	160656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14350	-20	5	-0.14	314217565	22009	88.62	14360	14400	14200	18680	10060	14370	14276.78	3.56	-1484	14956	14662	14256	13962	13556	14460	13760	80	4310	500	10340	10	1	15989037	2294	37.27	1.12	12	0.14	385.00	12848.00	29350	20240531	-51.11	13540	20250409	5.98	19640	-26.93	20250106	13540	5.98	20250409	29350	-51.11	20240531	13540	5.98	20250409	1.92	Y	089980	500	79 억	569790	N	N	64	N	N
51	20250422	150709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14370	0	3	0.00	296152015	20747	83.54	14360	14400	14200	18680	10060	14370	14274.45	3.56	-741	14956	14662	14256	13962	13556	14460	13760	80	4310	500	10340	10	1	15989037	2298	37.32	1.12	12	0.13	385.00	12848.00	29350	20240531	-51.04	13540	20250409	6.13	19640	-26.83	20250106	13540	6.13	20250409	29350	-51.04	20240531	13540	6.13	20250409	1.92	Y	089980	500	79 억	569790	N	N	47	N	N
52	20250422	140709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14230	-140	5	-0.97	265050905	18568	74.76	14360	14400	14200	18680	10060	14370	14274.61	3.56	-345	14956	14662	14256	13962	13556	14460	13760	80	4310	500	10340	10	1	15989037	2275	36.96	1.11	12	0.12	385.00	12848.00	29350	20240531	-51.52	13540	20250409	5.10	19640	-27.55	20250106	13540	5.10	20250409	29350	-51.52	20240531	13540	5.10	20250409	1.92	Y	089980	500	79 억	569790	N	N	47	N	N
53	20250422	130706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14310	-60	5	-0.42	221232945	15498	62.40	14360	14400	14200	18680	10060	14370	14274.94	3.56	1021	14956	14662	14256	13962	13556	14460	13760	80	4310	500	10340	10	1	15989037	2288	37.17	1.11	12	0.10	385.00	12848.00	29350	20240531	-51.24	13540	20250409	5.69	19640	-27.14	20250106	13540	5.69	20250409	29350	-51.24	20240531	13540	5.69	20250409	1.92	Y	089980	500	79 억	569790	N	N	47	N	N
54	20250422	120708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14290	-80	5	-0.56	213300145	14943	60.17	14360	14400	14200	18680	10060	14370	14274.25	3.56	1108	14956	14662	14256	13962	13556	14460	13760	80	4310	500	10340	10	1	15989037	2285	37.12	1.11	12	0.09	385.00	12848.00	29350	20240531	-51.31	13540	20250409	5.54	19640	-27.24	20250106	13540	5.54	20250409	29350	-51.31	20240531	13540	5.54	20250409	1.92	Y	089980	500	79 억	569790	N	N	47	N	N
55	20250422	110708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14360	-10	5	-0.07	139634165	9778	39.37	14360	14400	14200	18680	10060	14370	14280.44	3.56	-1225	14956	14662	14256	13962	13556	14460	13760	80	4310	500	10340	10	1	15989037	2296	37.30	1.12	12	0.06	385.00	12848.00	29350	20240531	-51.07	13540	20250409	6.06	19640	-26.88	20250106	13540	6.06	20250409	29350	-51.07	20240531	13540	6.06	20250409	1.92	Y	089980	500	79 억	569790	N	N	47	N	N
56	20250422	100707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14340	-30	5	-0.21	105205565	7373	29.69	14360	14400	14200	18680	10060	14370	14269.03	3.56	-741	14956	14662	14256	13962	13556	14460	13760	80	4310	500	10340	10	1	15989037	2293	37.25	1.12	12	0.05	385.00	12848.00	29350	20240531	-51.14	13540	20250409	5.91	19640	-26.99	20250106	13540	5.91	20250409	29350	-51.14	20240531	13540	5.91	20250409	1.92	Y	089980	500	79 억	569790	N	N	47	N	N
57	20250422	090709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14310	-60	5	-0.42	7110335	497	2.00	14360	14360	14250	18680	10060	14370	14306.51	3.56	-362	14956	14662	14256	13962	13556	14460	13760	80	4310	500	10340	10	1	15989037	2288	37.17	1.11	12	0.00	385.00	12848.00	29350	20240531	-51.24	13540	20250409	5.69	19640	-27.14	20250106	13540	5.69	20250409	29350	-51.24	20240531	13540	5.69	20250409	1.92	Y	089980	500	79 억	569790	N	N	47	N	N
58	20250421	160653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14370	-110	5	-0.76	354603470	24770	116.78	14490	14550	13850	18820	10140	14480	14315.84	3.55	2143	14700	14590	14370	14260	14040	14645	14315	80	4340	500	10420	10	1	15989037	2298	37.32	1.12	12	0.15	385.00	12848.00	29350	20240531	-51.04	13540	20250409	6.13	19640	-26.83	20250106	13540	6.13	20250409	29350	-51.04	20240531	13540	6.13	20250409	1.98	Y	089980	500	79 억	567609	N	N	47	N	N
59	20250421	150705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14310	-170	5	-1.17	335340250	23427	110.45	14490	14550	13850	18820	10140	14480	14314.26	3.55	2724	14700	14590	14370	14260	14040	14645	14315	80	4340	500	10420	10	1	15989037	2288	37.17	1.11	12	0.15	385.00	12848.00	29350	20240531	-51.24	13540	20250409	5.69	19640	-27.14	20250106	13540	5.69	20250409	29350	-51.24	20240531	13540	5.69	20250409	1.98	Y	089980	500	79 억	567609	N	N	1083	N	N
60	20250421	140706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14350	-130	5	-0.90	305290490	21328	100.56	14490	14550	13850	18820	10140	14480	14314.07	3.55	3580	14700	14590	14370	14260	14040	14645	14315	80	4340	500	10420	10	1	15989037	2294	37.27	1.12	12	0.13	385.00	12848.00	29350	20240531	-51.11	13540	20250409	5.98	19640	-26.93	20250106	13540	5.98	20250409	29350	-51.11	20240531	13540	5.98	20250409	1.98	Y	089980	500	79 억	567609	N	N	1083	N	N
61	20250421	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14210	-270	5	-1.86	273163100	19073	89.92	14490	14550	13850	18820	10140	14480	14321.98	3.55	3546	14700	14590	14370	14260	14040	14645	14315	80	4340	500	10420	10	1	15989037	2272	36.91	1.11	12	0.12	385.00	12848.00	29350	20240531	-51.58	13540	20250409	4.95	19640	-27.65	20250106	13540	4.95	20250409	29350	-51.58	20240531	13540	4.95	20250409	1.98	Y	089980	500	79 억	567609	N	N	1083	N	N
62	20250421	120705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14260	-220	5	-1.52	245154310	17103	80.64	14490	14550	13850	18820	10140	14480	14333.99	3.55	4838	14700	14590	14370	14260	14040	14645	14315	80	4340	500	10420	10	1	15989037	2280	37.04	1.11	12	0.11	385.00	12848.00	29350	20240531	-51.41	13540	20250409	5.32	19640	-27.39	20250106	13540	5.32	20250409	29350	-51.41	20240531	13540	5.32	20250409	1.98	Y	089980	500	79 억	567609	N	N	1083	N	N
63	20250421	110705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14360	-120	5	-0.83	231202270	16126	76.03	14490	14550	13850	18820	10140	14480	14337.24	3.55	5437	14700	14590	14370	14260	14040	14645	14315	80	4340	500	10420	10	1	15989037	2296	37.30	1.12	12	0.10	385.00	12848.00	29350	20240531	-51.07	13540	20250409	6.06	19640	-26.88	20250106	13540	6.06	20250409	29350	-51.07	20240531	13540	6.06	20250409	1.98	Y	089980	500	79 억	567609	N	N	1083	N	N
64	20250421	100700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14410	-70	5	-0.48	195224680	13612	64.18	14490	14550	13850	18820	10140	14480	14342.10	3.55	5615	14700	14590	14370	14260	14040	14645	14315	80	4340	500	10420	10	1	15989037	2304	37.43	1.12	12	0.09	385.00	12848.00	29350	20240531	-50.90	13540	20250409	6.43	19640	-26.63	20250106	13540	6.43	20250409	29350	-50.90	20240531	13540	6.43	20250409	1.98	Y	089980	500	79 억	567609	N	N	1083	N	N
65	20250421	090723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14290	-190	5	-1.31	82080780	5764	27.18	14490	14500	13850	18820	10140	14480	14240.25	3.55	315	14700	14590	14370	14260	14040	14645	14315	80	4340	500	10420	10	1	15989037	2285	37.12	1.11	12	0.04	385.00	12848.00	29350	20240531	-51.31	13540	20250409	5.54	19640	-27.24	20250106	13540	5.54	20250409	29350	-51.31	20240531	13540	5.54	20250409	1.98	Y	089980	500	79 억	567609	N	N	1083	N	N
66	20250418	160653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14480	80	2	0.56	301356540	21082	59.08	14450	14480	14150	18720	10080	14400	14294.27	3.56	-895	14666	14532	14266	14132	13866	14600	14200	80	4320	500	10360	10	1	15989037	2315	37.61	1.13	12	0.13	385.00	12848.00	29350	20240531	-50.66	13540	20250409	6.94	19640	-26.27	20250106	13540	6.94	20250409	29350	-50.66	20240531	13540	6.94	20250409	1.95	Y	089980	500	79 억	568463	N	N	1083	N	N
67	20250418	150701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14430	30	2	0.21	271875000	19040	53.36	14450	14450	14150	18720	10080	14400	14279.15	3.56	-299	14666	14532	14266	14132	13866	14600	14200	80	4320	500	10360	10	1	15989037	2307	37.48	1.12	12	0.12	385.00	12848.00	29350	20240531	-50.83	13540	20250409	6.57	19640	-26.53	20250106	13540	6.57	20250409	29350	-50.83	20240531	13540	6.57	20250409	1.95	Y	089980	500	79 억	568463	N	N	695	N	N
68	20250418	140704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14340	-60	5	-0.42	210165390	14752	41.34	14450	14450	14150	18720	10080	14400	14246.57	3.56	-2217	14666	14532	14266	14132	13866	14600	14200	80	4320	500	10360	10	1	15989037	2293	37.25	1.12	12	0.09	385.00	12848.00	29350	20240531	-51.14	13540	20250409	5.91	19640	-26.99	20250106	13540	5.91	20250409	29350	-51.14	20240531	13540	5.91	20250409	1.95	Y	089980	500	79 억	568463	N	N	695	N	N
69	20250418	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14300	-100	5	-0.69	168547560	11840	33.18	14450	14450	14150	18720	10080	14400	14235.44	3.56	-2078	14666	14532	14266	14132	13866	14600	14200	80	4320	500	10360	10	1	15989037	2286	37.14	1.11	12	0.07	385.00	12848.00	29350	20240531	-51.28	13540	20250409	5.61	19640	-27.19	20250106	13540	5.61	20250409	29350	-51.28	20240531	13540	5.61	20250409	1.95	Y	089980	500	79 억	568463	N	N	695	N	N
70	20250418	120700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14260	-140	5	-0.97	162209940	11396	31.93	14450	14450	14150	18720	10080	14400	14233.94	3.56	-2066	14666	14532	14266	14132	13866	14600	14200	80	4320	500	10360	10	1	15989037	2280	37.04	1.11	12	0.07	385.00	12848.00	29350	20240531	-51.41	13540	20250409	5.32	19640	-27.39	20250106	13540	5.32	20250409	29350	-51.41	20240531	13540	5.32	20250409	1.95	Y	089980	500	79 억	568463	N	N	695	N	N
71	20250418	110704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14190	-210	5	-1.46	136153120	9562	26.80	14450	14450	14150	18720	10080	14400	14238.98	3.56	-2377	14666	14532	14266	14132	13866	14600	14200	80	4320	500	10360	10	1	15989037	2269	36.86	1.10	12	0.06	385.00	12848.00	29350	20240531	-51.65	13540	20250409	4.80	19640	-27.75	20250106	13540	4.80	20250409	29350	-51.65	20240531	13540	4.80	20250409	1.95	Y	089980	500	79 억	568463	N	N	695	N	N
72	20250418	100704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14220	-180	5	-1.25	114449925	8033	22.51	14450	14450	14150	18720	10080	14400	14247.47	3.56	-2873	14666	14532	14266	14132	13866	14600	14200	80	4320	500	10360	10	1	15989037	2274	36.94	1.11	12	0.05	385.00	12848.00	29350	20240531	-51.55	13540	20250409	5.02	19640	-27.60	20250106	13540	5.02	20250409	29350	-51.55	20240531	13540	5.02	20250409	1.95	Y	089980	500	79 억	568463	N	N	695	N	N
73	20250418	090708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14290	-110	5	-0.76	24265250	1695	4.75	14450	14450	14250	18720	10080	14400	14315.78	3.56	-1366	14666	14532	14266	14132	13866	14600	14200	80	4320	500	10360	10	1	15989037	2285	37.12	1.11	12	0.01	385.00	12848.00	29350	20240531	-51.31	13540	20250409	5.54	19640	-27.24	20250106	13540	5.54	20250409	29350	-51.31	20240531	13540	5.54	20250409	1.95	Y	089980	500	79 억	568463	N	N	695	N	N
74	20250417	160658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	200	2	1.41	509647030	35652	104.11	14160	14400	14000	18460	9940	14200	14295.05	3.53	3528	14846	14522	14226	13902	13606	14375	13755	80	4260	500	10220	10	1	15989037	2302	37.40	1.12	12	0.22	385.00	12848.00	29350	20240531	-50.94	13540	20250409	6.35	19640	-26.68	20250106	13540	6.35	20250409	29350	-50.94	20240531	13540	6.35	20250409	2.01	Y	089980	500	79 억	565015	N	N	695	N	N
75	20250417	150704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14310	110	2	0.77	435426160	30476	89.00	14160	14400	14000	18460	9940	14200	14287.51	3.53	5374	14846	14522	14226	13902	13606	14375	13755	80	4260	500	10220	10	1	15989037	2288	37.17	1.11	12	0.19	385.00	12848.00	29350	20240531	-51.24	13540	20250409	5.69	19640	-27.14	20250106	13540	5.69	20250409	29350	-51.24	20240531	13540	5.69	20250409	2.01	Y	089980	500	79 억	565015	N	N	204	N	N
76	20250417	140707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14300	100	2	0.70	243788795	17084	49.89	14160	14400	14000	18460	9940	14200	14270.01	3.53	3734	14846	14522	14226	13902	13606	14375	13755	80	4260	500	10220	10	1	15989037	2286	37.14	1.11	12	0.11	385.00	12848.00	29350	20240531	-51.28	13540	20250409	5.61	19640	-27.19	20250106	13540	5.61	20250409	29350	-51.28	20240531	13540	5.61	20250409	2.01	Y	089980	500	79 억	565015	N	N	204	N	N
77	20250417	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14280	80	2	0.56	208412890	14603	42.64	14160	14400	14000	18460	9940	14200	14271.92	3.53	5092	14846	14522	14226	13902	13606	14375	13755	80	4260	500	10220	10	1	15989037	2283	37.09	1.11	12	0.09	385.00	12848.00	29350	20240531	-51.35	13540	20250409	5.47	19640	-27.29	20250106	13540	5.47	20250409	29350	-51.35	20240531	13540	5.47	20250409	2.01	Y	089980	500	79 억	565015	N	N	204	N	N
78	20250417	120704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	130	2	0.92	195585980	13706	40.02	14160	14400	14000	18460	9940	14200	14270.10	3.53	4979	14846	14522	14226	13902	13606	14375	13755	80	4260	500	10220	10	1	15989037	2291	37.22	1.12	12	0.09	385.00	12848.00	29350	20240531	-51.18	13540	20250409	5.83	19640	-27.04	20250106	13540	5.83	20250409	29350	-51.18	20240531	13540	5.83	20250409	2.01	Y	089980	500	79 억	565015	N	N	204	N	N
79	20250417	110703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14340	140	2	0.99	88165430	6202	18.11	14160	14340	14000	18460	9940	14200	14215.64	3.53	326	14846	14522	14226	13902	13606	14375	13755	80	4260	500	10220	10	1	15989037	2293	37.25	1.12	12	0.04	385.00	12848.00	29350	20240531	-51.14	13540	20250409	5.91	19640	-26.99	20250106	13540	5.91	20250409	29350	-51.14	20240531	13540	5.91	20250409	2.01	Y	089980	500	79 억	565015	N	N	204	N	N
80	20250417	100703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14230	30	2	0.21	50214760	3542	10.34	14160	14290	14000	18460	9940	14200	14176.95	3.53	-367	14846	14522	14226	13902	13606	14375	13755	80	4260	500	10220	10	1	15989037	2275	36.96	1.11	12	0.02	385.00	12848.00	29350	20240531	-51.52	13540	20250409	5.10	19640	-27.55	20250106	13540	5.10	20250409	29350	-51.52	20240531	13540	5.10	20250409	2.01	Y	089980	500	79 억	565015	N	N	204	N	N
81	20250417	090706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14240	40	2	0.28	3407810	241	0.70	14160	14290	14000	18460	9940	14200	14140.29	3.53	44	14846	14522	14226	13902	13606	14375	13755	80	4260	500	10220	10	1	15989037	2277	36.99	1.11	12	0.00	385.00	12848.00	29350	20240531	-51.48	13540	20250409	5.17	19640	-27.49	20250106	13540	5.17	20250409	29350	-51.48	20240531	13540	5.17	20250409	2.01	Y	089980	500	79 억	565015	N	N	204	N	N
82	20250416	160655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14200	-300	5	-2.07	485076210	34227	94.55	14500	14550	13930	18850	10150	14500	14172.31	3.64	-17434	14746	14622	14376	14252	14006	14685	14315	80	4350	500	10440	10	1	15989037	2270	36.88	1.11	12	0.21	385.00	12848.00	29350	20240531	-51.62	13540	20250409	4.87	19640	-27.70	20250106	13540	4.87	20250409	29350	-51.62	20240531	13540	4.87	20250409	2.04	Y	089980	500	79 억	582450	N	N	204	N	N
83	20250416	150704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13980	-520	5	-3.59	406180845	28602	79.02	14500	14550	13950	18850	10150	14500	14201.13	3.64	-15357	14746	14622	14376	14252	14006	14685	14315	80	4350	500	10440	10	1	15989037	2235	36.31	1.09	12	0.18	385.00	12848.00	29350	20240531	-52.37	13540	20250409	3.25	19640	-28.82	20250106	13540	3.25	20250409	29350	-52.37	20240531	13540	3.25	20250409	2.04	Y	089980	500	79 억	582450	N	N	988	N	N
84	20250416	140702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14180	-320	5	-2.21	286817605	20127	55.60	14500	14550	14160	18850	10150	14500	14250.39	3.64	-11660	14746	14622	14376	14252	14006	14685	14315	80	4350	500	10440	10	1	15989037	2267	36.83	1.10	12	0.13	385.00	12848.00	29350	20240531	-51.69	13540	20250409	4.73	19640	-27.80	20250106	13540	4.73	20250409	29350	-51.69	20240531	13540	4.73	20250409	2.04	Y	089980	500	79 억	582450	N	N	988	N	N
85	20250416	130701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14190	-310	5	-2.14	228939520	16047	44.33	14500	14550	14190	18850	10150	14500	14266.81	3.64	-9901	14746	14622	14376	14252	14006	14685	14315	80	4350	500	10440	10	1	15989037	2269	36.86	1.10	12	0.10	385.00	12848.00	29350	20240531	-51.65	13540	20250409	4.80	19640	-27.75	20250106	13540	4.80	20250409	29350	-51.65	20240531	13540	4.80	20250409	2.04	Y	089980	500	79 억	582450	N	N	988	N	N
86	20250416	120704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14250	-250	5	-1.72	175692990	12304	33.99	14500	14550	14210	18850	10150	14500	14279.34	3.64	-6812	14746	14622	14376	14252	14006	14685	14315	80	4350	500	10440	10	1	15989037	2278	37.01	1.11	12	0.08	385.00	12848.00	29350	20240531	-51.45	13540	20250409	5.24	19640	-27.44	20250106	13540	5.24	20250409	29350	-51.45	20240531	13540	5.24	20250409	2.04	Y	089980	500	79 억	582450	N	N	988	N	N
87	20250416	110702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14300	-200	5	-1.38	110584270	7733	21.36	14500	14550	14210	18850	10150	14500	14300.31	3.64	-3710	14746	14622	14376	14252	14006	14685	14315	80	4350	500	10440	10	1	15989037	2286	37.14	1.11	12	0.05	385.00	12848.00	29350	20240531	-51.28	13540	20250409	5.61	19640	-27.19	20250106	13540	5.61	20250409	29350	-51.28	20240531	13540	5.61	20250409	2.04	Y	089980	500	79 억	582450	N	N	988	N	N
88	20250416	100702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	-170	5	-1.17	80765460	5645	15.59	14500	14550	14210	18850	10150	14500	14307.43	3.64	-2871	14746	14622	14376	14252	14006	14685	14315	80	4350	500	10440	10	1	15989037	2291	37.22	1.12	12	0.04	385.00	12848.00	29350	20240531	-51.18	13540	20250409	5.83	19640	-27.04	20250106	13540	5.83	20250409	29350	-51.18	20240531	13540	5.83	20250409	2.04	Y	089980	500	79 억	582450	N	N	988	N	N
89	20250416	090708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14540	40	2	0.28	11559900	796	2.20	14500	14550	14440	18850	10150	14500	14522.49	3.64	-735	14746	14622	14376	14252	14006	14685	14315	80	4350	500	10440	10	1	15989037	2325	37.77	1.13	12	0.00	385.00	12848.00	29350	20240531	-50.46	13540	20250409	7.39	19640	-25.97	20250106	13540	7.39	20250409	29350	-50.46	20240531	13540	7.39	20250409	2.04	Y	089980	500	79 억	582450	N	N	988	N	N
90	20250415	160654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14500	170	2	1.19	519060600	36198	101.06	14330	14500	14130	18620	10040	14330	14339.48	3.60	7221	14563	14446	14253	14136	13943	14505	14195	80	4290	500	10310	10	1	15989037	2318	37.66	1.13	12	0.23	385.00	12848.00	29350	20240531	-50.60	13540	20250409	7.09	19640	-26.17	20250106	13540	7.09	20250409	29350	-50.60	20240531	13540	7.09	20250409	2.18	Y	089980	500	79 억	575225	N	N	988	N	N
91	20250415	150701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14450	120	2	0.84	495068030	34540	96.43	14330	14500	14130	18620	10040	14330	14333.18	3.60	7654	14563	14446	14253	14136	13943	14505	14195	80	4290	500	10310	10	1	15989037	2310	37.53	1.12	12	0.22	385.00	12848.00	29350	20240531	-50.77	13540	20250409	6.72	19640	-26.43	20250106	13540	6.72	20250409	29350	-50.77	20240531	13540	6.72	20250409	2.18	Y	089980	500	79 억	575225	N	N	648	N	N
92	20250415	140701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14460	130	2	0.91	459878910	32109	89.64	14330	14470	14130	18620	10040	14330	14322.43	3.60	8502	14563	14446	14253	14136	13943	14505	14195	80	4290	500	10310	10	1	15989037	2312	37.56	1.13	12	0.20	385.00	12848.00	29350	20240531	-50.73	13540	20250409	6.79	19640	-26.37	20250106	13540	6.79	20250409	29350	-50.73	20240531	13540	6.79	20250409	2.18	Y	089980	500	79 억	575225	N	N	648	N	N
93	20250415	130701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14440	110	2	0.77	404594290	28279	78.95	14330	14450	14130	18620	10040	14330	14307.23	3.60	7404	14563	14446	14253	14136	13943	14505	14195	80	4290	500	10310	10	1	15989037	2309	37.51	1.12	12	0.18	385.00	12848.00	29350	20240531	-50.80	13540	20250409	6.65	19640	-26.48	20250106	13540	6.65	20250409	29350	-50.80	20240531	13540	6.65	20250409	2.18	Y	089980	500	79 억	575225	N	N	648	N	N
94	20250415	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14370	40	2	0.28	344296870	24096	67.27	14330	14450	14130	18620	10040	14330	14288.54	3.60	6804	14563	14446	14253	14136	13943	14505	14195	80	4290	500	10310	10	1	15989037	2298	37.32	1.12	12	0.15	385.00	12848.00	29350	20240531	-51.04	13540	20250409	6.13	19640	-26.83	20250106	13540	6.13	20250409	29350	-51.04	20240531	13540	6.13	20250409	2.18	Y	089980	500	79 억	575225	N	N	648	N	N
95	20250415	110701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14370	40	2	0.28	265693070	18633	52.02	14330	14380	14130	18620	10040	14330	14259.26	3.60	3908	14563	14446	14253	14136	13943	14505	14195	80	4290	500	10310	10	1	15989037	2298	37.32	1.12	12	0.12	385.00	12848.00	29350	20240531	-51.04	13540	20250409	6.13	19640	-26.83	20250106	13540	6.13	20250409	29350	-51.04	20240531	13540	6.13	20250409	2.18	Y	089980	500	79 억	575225	N	N	648	N	N
96	20250415	100700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14240	-90	5	-0.63	195651080	13732	38.34	14330	14380	14130	18620	10040	14330	14247.79	3.60	3413	14563	14446	14253	14136	13943	14505	14195	80	4290	500	10310	10	1	15989037	2277	36.99	1.11	12	0.09	385.00	12848.00	29350	20240531	-51.48	13540	20250409	5.17	19640	-27.49	20250106	13540	5.17	20250409	29350	-51.48	20240531	13540	5.17	20250409	2.18	Y	089980	500	79 억	575225	N	N	648	N	N
97	20250415	090704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14270	-60	5	-0.42	45801400	3207	8.95	14330	14350	14250	18620	10040	14330	14281.62	3.60	-653	14563	14446	14253	14136	13943	14505	14195	80	4290	500	10310	10	1	15989037	2282	37.06	1.11	12	0.02	385.00	12848.00	29350	20240531	-51.38	13540	20250409	5.39	19640	-27.34	20250106	13540	5.39	20250409	29350	-51.38	20240531	13540	5.39	20250409	2.18	Y	089980	500	79 억	575225	N	N	648	N	N
98	20250414	160653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	150	2	1.06	506071240	35631	51.76	14210	14370	14060	18430	9930	14180	14202.50	3.59	1920	14600	14390	13970	13760	13340	14495	13865	80	4250	500	10200	10	1	15989037	2291	37.22	1.12	12	0.22	385.00	12848.00	29350	20240531	-51.18	13540	20250409	5.83	19640	-27.04	20250106	13540	5.83	20250409	29350	-51.18	20240531	13540	5.83	20250409	2.35	Y	089980	500	79 억	573307	N	N	648	N	N
99	20250414	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14220	40	2	0.28	463978740	32685	47.48	14210	14370	14060	18430	9930	14180	14195.46	3.59	3505	14600	14390	13970	13760	13340	14495	13865	80	4250	500	10200	10	1	15989037	2274	36.94	1.11	12	0.20	385.00	12848.00	29350	20240531	-51.55	13540	20250409	5.02	19640	-27.60	20250106	13540	5.02	20250409	29350	-51.55	20240531	13540	5.02	20250409	2.35	Y	089980	500	79 억	573307	N	N	247	N	N
100	20250414	140657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14230	50	2	0.35	430903400	30357	44.10	14210	14370	14060	18430	9930	14180	14194.53	3.59	4313	14600	14390	13970	13760	13340	14495	13865	80	4250	500	10200	10	1	15989037	2275	36.96	1.11	12	0.19	385.00	12848.00	29350	20240531	-51.52	13540	20250409	5.10	19640	-27.55	20250106	13540	5.10	20250409	29350	-51.52	20240531	13540	5.10	20250409	2.35	Y	089980	500	79 억	573307	N	N	247	N	N
101	20250414	130656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14210	30	2	0.21	397556185	28007	40.69	14210	14370	14060	18430	9930	14180	14194.89	3.59	4479	14600	14390	13970	13760	13340	14495	13865	80	4250	500	10200	10	1	15989037	2272	36.91	1.11	12	0.18	385.00	12848.00	29350	20240531	-51.58	13540	20250409	4.95	19640	-27.65	20250106	13540	4.95	20250409	29350	-51.58	20240531	13540	4.95	20250409	2.35	Y	089980	500	79 억	573307	N	N	247	N	N
102	20250414	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14180	0	3	0.00	374137235	26358	38.29	14210	14370	14060	18430	9930	14180	14194.45	3.59	5234	14600	14390	13970	13760	13340	14495	13865	80	4250	500	10200	10	1	15989037	2267	36.83	1.10	12	0.16	385.00	12848.00	29350	20240531	-51.69	13540	20250409	4.73	19640	-27.80	20250106	13540	4.73	20250409	29350	-51.69	20240531	13540	4.73	20250409	2.35	Y	089980	500	79 억	573307	N	N	247	N	N
103	20250414	110654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14120	-60	5	-0.42	325102155	22894	33.26	14210	14370	14060	18430	9930	14180	14200.32	3.59	5754	14600	14390	13970	13760	13340	14495	13865	80	4250	500	10200	10	1	15989037	2258	36.68	1.10	12	0.14	385.00	12848.00	29350	20240531	-51.89	13540	20250409	4.28	19640	-28.11	20250106	13540	4.28	20250409	29350	-51.89	20240531	13540	4.28	20250409	2.35	Y	089980	500	79 억	573307	N	N	247	N	N
104	20250414	100657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14180	0	3	0.00	219567910	15420	22.40	14210	14370	14140	18430	9930	14180	14239.16	3.59	5430	14600	14390	13970	13760	13340	14495	13865	80	4250	500	10200	10	1	15989037	2267	36.83	1.10	12	0.10	385.00	12848.00	29350	20240531	-51.69	13540	20250409	4.73	19640	-27.80	20250106	13540	4.73	20250409	29350	-51.69	20240531	13540	4.73	20250409	2.35	Y	089980	500	79 억	573307	N	N	247	N	N
105	20250414	090657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14250	70	2	0.49	85896850	6057	8.80	14210	14260	14140	18430	9930	14180	14181.42	3.59	3724	14600	14390	13970	13760	13340	14495	13865	80	4250	500	10200	10	1	15989037	2278	37.01	1.11	12	0.04	385.00	12848.00	29350	20240531	-51.45	13540	20250409	5.24	19640	-27.44	20250106	13540	5.24	20250409	29350	-51.45	20240531	13540	5.24	20250409	2.35	Y	089980	500	79 억	573307	N	N	247	N	N
106	20250411	160649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14180	200	2	1.43	941501025	68427	55.58	13790	14180	13550	18170	9790	13980	13759.20	3.44	13213	14640	14310	14120	13790	13600	14215	13695	80	4190	500	10060	10	1	15989037	2267	36.83	1.10	12	0.43	385.00	12848.00	29350	20240531	-51.69	13540	20250409	4.73	19640	-27.80	20250106	13540	4.73	20250409	29350	-51.69	20240531	13540	4.73	20250409	2.24	Y	089980	500	79 억	550443	N	N	247	N	N
107	20250411	150655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14150	170	2	1.22	902678195	65686	53.35	13790	14170	13550	18170	9790	13980	13742.32	3.44	13581	14640	14310	14120	13790	13600	14215	13695	80	4190	500	10060	10	1	15989037	2262	36.75	1.10	12	0.41	385.00	12848.00	29350	20240531	-51.79	13540	20250409	4.51	19640	-27.95	20250106	13540	4.51	20250409	29350	-51.79	20240531	13540	4.51	20250409	2.24	Y	089980	500	79 억	550443	N	N	3138	N	N
108	20250411	140654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14000	20	2	0.14	850383325	61975	50.34	13790	14040	13550	18170	9790	13980	13721.39	3.44	12859	14640	14310	14120	13790	13600	14215	13695	80	4190	500	10060	10	1	15989037	2238	36.36	1.09	12	0.39	385.00	12848.00	29350	20240531	-52.30	13540	20250409	3.40	19640	-28.72	20250106	13540	3.40	20250409	29350	-52.30	20240531	13540	3.40	20250409	2.24	Y	089980	500	79 억	550443	N	N	3138	N	N
109	20250411	130656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13920	-60	5	-0.43	779199195	56881	46.20	13790	13950	13550	18170	9790	13980	13698.76	3.44	11883	14640	14310	14120	13790	13600	14215	13695	80	4190	500	10060	10	1	15989037	2226	36.16	1.08	12	0.36	385.00	12848.00	29350	20240531	-52.57	13540	20250409	2.81	19640	-29.12	20250106	13540	2.81	20250409	29350	-52.57	20240531	13540	2.81	20250409	2.24	Y	089980	500	79 억	550443	N	N	3138	N	N
110	20250411	120656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13790	-190	5	-1.36	654844755	47895	38.90	13790	13930	13550	18170	9790	13980	13672.51	3.44	7611	14640	14310	14120	13790	13600	14215	13695	80	4190	500	10060	10	1	15989037	2205	35.82	1.07	12	0.30	385.00	12848.00	29350	20240531	-53.02	13540	20250409	1.85	19640	-29.79	20250106	13540	1.85	20250409	29350	-53.02	20240531	13540	1.85	20250409	2.24	Y	089980	500	79 억	550443	N	N	3138	N	N
111	20250411	110655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13740	-240	5	-1.72	431814715	31644	25.70	13790	13930	13550	18170	9790	13980	13646.02	3.44	-134	14640	14310	14120	13790	13600	14215	13695	80	4190	500	10060	10	1	15989037	2197	35.69	1.07	12	0.20	385.00	12848.00	29350	20240531	-53.19	13540	20250409	1.48	19640	-30.04	20250106	13540	1.48	20250409	29350	-53.19	20240531	13540	1.48	20250409	2.24	Y	089980	500	79 억	550443	N	N	3138	N	N
112	20250411	100656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13670	-310	5	-2.22	388587785	28488	23.14	13790	13930	13550	18170	9790	13980	13640.40	3.44	453	14640	14310	14120	13790	13600	14215	13695	80	4190	500	10060	10	1	15989037	2186	35.51	1.06	12	0.18	385.00	12848.00	29350	20240531	-53.42	13540	20250409	0.96	19640	-30.40	20250106	13540	0.96	20250409	29350	-53.42	20240531	13540	0.96	20250409	2.24	Y	089980	500	79 억	550443	N	N	3138	N	N
113	20250411	090659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13660	-320	5	-2.29	26772700	1953	1.59	13790	13930	13660	18170	9790	13980	13708.50	3.44	-756	14640	14310	14120	13790	13600	14215	13695	80	4190	500	10060	10	1	15989037	2184	35.48	1.06	12	0.01	385.00	12848.00	29350	20240531	-53.46	13540	20250409	0.89	19640	-30.45	20250106	13540	0.89	20250409	29350	-53.46	20240531	13540	0.89	20250409	2.24	Y	089980	500	79 억	550443	N	N	3138	N	N
114	20250410	160652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13980	180	2	1.30	1738160145	122803	203.06	14200	14450	13930	17940	9660	13800	14154.36	3.25	30662	14213	14006	13773	13566	13333	14110	13670	80	4140	500	9930	10	1	15989037	2235	36.31	1.09	12	0.77	385.00	12848.00	29350	20240531	-52.37	13540	20250409	3.25	19640	-28.82	20250106	13540	3.25	20250409	29350	-52.37	20240531	13540	3.25	20250409	2.21	Y	089980	500	79 억	519998	N	N	3138	N	N
115	20250410	150655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14060	260	2	1.88	1646943765	116281	192.28	14200	14450	13930	17940	9660	13800	14163.48	3.25	33976	14213	14006	13773	13566	13333	14110	13670	80	4140	500	9930	10	1	15989037	2248	36.52	1.09	12	0.73	385.00	12848.00	29350	20240531	-52.10	13540	20250409	3.84	19640	-28.41	20250106	13540	3.84	20250409	29350	-52.10	20240531	13540	3.84	20250409	2.21	Y	089980	500	79 억	519998	N	N	3237	N	N
116	20250410	140653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14260	460	2	3.33	1039368285	73163	120.98	14200	14390	14030	17940	9660	13800	14206.20	3.25	26449	14213	14006	13773	13566	13333	14110	13670	80	4140	500	9930	10	1	15989037	2280	37.04	1.11	12	0.46	385.00	12848.00	29350	20240531	-51.41	13540	20250409	5.32	19640	-27.39	20250106	13540	5.32	20250409	29350	-51.41	20240531	13540	5.32	20250409	2.21	Y	089980	500	79 억	519998	N	N	3237	N	N
117	20250410	130653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14320	520	2	3.77	837051740	58958	97.49	14200	14390	14030	17940	9660	13800	14197.42	3.25	22178	14213	14006	13773	13566	13333	14110	13670	80	4140	500	9930	10	1	15989037	2290	37.19	1.11	12	0.37	385.00	12848.00	29350	20240531	-51.21	13540	20250409	5.76	19640	-27.09	20250106	13540	5.76	20250409	29350	-51.21	20240531	13540	5.76	20250409	2.21	Y	089980	500	79 억	519998	N	N	3237	N	N
118	20250410	120653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14350	550	2	3.99	787753490	55510	91.79	14200	14390	14030	17940	9660	13800	14191.20	3.25	21153	14213	14006	13773	13566	13333	14110	13670	80	4140	500	9930	10	1	15989037	2294	37.27	1.12	12	0.35	385.00	12848.00	29350	20240531	-51.11	13540	20250409	5.98	19640	-26.93	20250106	13540	5.98	20250409	29350	-51.11	20240531	13540	5.98	20250409	2.21	Y	089980	500	79 억	519998	N	N	3237	N	N
119	20250410	110652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14300	500	2	3.62	636404940	44961	74.35	14200	14300	14030	17940	9660	13800	14154.60	3.25	16267	14213	14006	13773	13566	13333	14110	13670	80	4140	500	9930	10	1	15989037	2286	37.14	1.11	12	0.28	385.00	12848.00	29350	20240531	-51.28	13540	20250409	5.61	19640	-27.19	20250106	13540	5.61	20250409	29350	-51.28	20240531	13540	5.61	20250409	2.21	Y	089980	500	79 억	519998	N	N	3237	N	N
120	20250410	100653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14210	410	2	2.97	504542890	35693	59.02	14200	14290	14030	17940	9660	13800	14135.63	3.25	11678	14213	14006	13773	13566	13333	14110	13670	80	4140	500	9930	10	1	15989037	2272	36.91	1.11	12	0.22	385.00	12848.00	29350	20240531	-51.58	13540	20250409	4.95	19640	-27.65	20250106	13540	4.95	20250409	29350	-51.58	20240531	13540	4.95	20250409	2.21	Y	089980	500	79 억	519998	N	N	3237	N	N
121	20250410	090656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14100	300	2	2.17	258449110	18227	30.14	14200	14290	14090	17940	9660	13800	14179.47	3.25	10478	14213	14006	13773	13566	13333	14110	13670	80	4140	500	9930	10	1	15989037	2254	36.62	1.10	12	0.11	385.00	12848.00	29350	20240531	-51.96	13540	20250409	4.14	19640	-28.21	20250106	13540	4.14	20250409	29350	-51.96	20240531	13540	4.14	20250409	2.21	Y	089980	500	79 억	519998	N	N	3237	N	N
122	20250409	160649	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13800	-190	5	-1.36	826372410	60472	101.19	13700	13980	13540	18180	9800	13990	13665.32	3.33	-14390	14423	14206	13983	13766	13543	14095	13655	80	4190	500	10070	10	1	15989037	2206	35.84	1.07	12	0.38	385.00	12848.00	29350	20240531	-52.98	13540	20250409	1.92	19640	-29.74	20250106	13540	1.92	20250409	29350	-52.98	20240531	13540	1.92	20250409	2.17	Y	089980	500	79 억	532983	N	N	3237	N	N
123	20250409	150525	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13625	-365	5	-2.61	735325430	53809	90.04	13700	13980	13540	18180	9800	13990	13665.47	3.33	-12097	14423	14206	13983	13766	13543	14095	13655	80	4190	500	10070	10	1	15989037	2179	35.39	1.06	12	0.34	385.00	12848.00	29350	20240531	-53.58	13540	20250409	0.63	19640	-30.63	20250106	13540	0.63	20250409	29350	-53.58	20240531	13540	0.63	20250409	2.17	Y	089980	500	79 억	532983	N	N	3068	N	N
124	20250409	140647	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13630	-360	5	-2.57	623145060	45549	76.22	13700	13980	13560	18180	9800	13990	13680.76	3.33	-13221	14423	14206	13983	13766	13543	14095	13655	80	4190	500	10070	10	1	15989037	2179	35.40	1.06	12	0.28	385.00	12848.00	29350	20240531	-53.56	13560	20250409	0.52	19640	-30.60	20250106	13560	0.52	20250409	29350	-53.56	20240531	13560	0.52	20250409	2.17	Y	089980	500	79 억	532983	N	N	3068	N	N
125	20250409	130645	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13730	-260	5	-1.86	524507680	38299	64.09	13700	13980	13560	18180	9800	13990	13695.08	3.33	-11447	14423	14206	13983	13766	13543	14095	13655	80	4190	500	10070	10	1	15989037	2195	35.66	1.07	12	0.24	385.00	12848.00	29350	20240531	-53.22	13560	20250409	1.25	19640	-30.09	20250106	13560	1.25	20250409	29350	-53.22	20240531	13560	1.25	20250409	2.17	Y	089980	500	79 억	532983	N	N	3068	N	N
126	20250409	120646	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13710	-280	5	-2.00	346952220	25254	42.26	13700	13980	13640	18180	9800	13990	13738.51	3.33	-5638	14423	14206	13983	13766	13543	14095	13655	80	4190	500	10070	10	1	15989037	2192	35.61	1.07	12	0.16	385.00	12848.00	29350	20240531	-53.29	13640	20250409	0.51	19640	-30.19	20250106	13640	0.51	20250409	29350	-53.29	20240531	13640	0.51	20250409	2.17	Y	089980	500	79 억	532983	N	N	3068	N	N
127	20250409	110644	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13820	-170	5	-1.22	282162940	20532	34.36	13700	13980	13640	18180	9800	13990	13742.59	3.33	-1845	14423	14206	13983	13766	13543	14095	13655	80	4190	500	10070	10	1	15989037	2210	35.90	1.08	12	0.13	385.00	12848.00	29350	20240531	-52.91	13640	20250409	1.32	19640	-29.63	20250106	13640	1.32	20250409	29350	-52.91	20240531	13640	1.32	20250409	2.17	Y	089980	500	79 억	532983	N	N	3068	N	N
128	20250409	100649	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13670	-320	5	-2.29	228320750	16608	27.79	13700	13980	13640	18180	9800	13990	13747.64	3.33	733	14423	14206	13983	13766	13543	14095	13655	80	4190	500	10070	10	1	15989037	2186	35.51	1.06	12	0.10	385.00	12848.00	29350	20240531	-53.42	13640	20250409	0.22	19640	-30.40	20250106	13640	0.22	20250409	29350	-53.42	20240531	13640	0.22	20250409	2.17	Y	089980	500	79 억	532983	N	N	3068	N	N
129	20250409	090652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13950	-40	5	-0.29	14930070	1084	1.81	13700	13980	13700	18180	9800	13990	13773.13	3.33	243	14423	14206	13983	13766	13543	14095	13655	80	4190	500	10070	10	1	15989037	2230	36.23	1.09	12	0.01	385.00	12848.00	29350	20240531	-52.47	13670	20250403	2.05	19640	-28.97	20250106	13670	2.05	20250403	29350	-52.47	20240531	13670	2.05	20250403	2.17	Y	089980	500	79 억	532983	N	N	3068	N	N
130	20250408	160640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13990	50	2	0.36	833438915	59659	103.19	14020	14200	13760	18120	9760	13940	13970.04	3.34	-864	14806	14372	14116	13682	13426	14245	13555	80	4180	500	10030	10	1	15989037	2237	36.34	1.09	12	0.37	385.00	12848.00	29350	20240531	-52.33	13670	20250403	2.34	19640	-28.77	20250106	13670	2.34	20250403	29350	-52.33	20240531	13670	2.34	20250403	2.36	Y	089980	500	79 억	533848	N	N	3068	N	N
131	20250408	150645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13950	10	2	0.07	784730945	56173	97.16	14020	14200	13760	18120	9760	13940	13969.90	3.34	112	14806	14372	14116	13682	13426	14245	13555	80	4180	500	10030	10	1	15989037	2230	36.23	1.09	12	0.35	385.00	12848.00	29350	20240531	-52.47	13670	20250403	2.05	19640	-28.97	20250106	13670	2.05	20250403	29350	-52.47	20240531	13670	2.05	20250403	2.36	Y	089980	500	79 억	533848	N	N	3578	N	N
132	20250408	140643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13790	-150	5	-1.08	665692105	47581	82.30	14020	14200	13760	18120	9760	13940	13990.71	3.34	3869	14806	14372	14116	13682	13426	14245	13555	80	4180	500	10030	10	1	15989037	2205	35.82	1.07	12	0.30	385.00	12848.00	29350	20240531	-53.02	13670	20250403	0.88	19640	-29.79	20250106	13670	0.88	20250403	29350	-53.02	20240531	13670	0.88	20250403	2.36	Y	089980	500	79 억	533848	N	N	3578	N	N
133	20250408	130641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13910	-30	5	-0.22	527369675	37580	65.00	14020	14200	13890	18120	9760	13940	14033.25	3.34	6016	14806	14372	14116	13682	13426	14245	13555	80	4180	500	10030	10	1	15989037	2224	36.13	1.08	12	0.24	385.00	12848.00	29350	20240531	-52.61	13670	20250403	1.76	19640	-29.18	20250106	13670	1.76	20250403	29350	-52.61	20240531	13670	1.76	20250403	2.36	Y	089980	500	79 억	533848	N	N	3578	N	N
134	20250408	120643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13930	-10	5	-0.07	421054205	29941	51.79	14020	14200	13930	18120	9760	13940	14062.80	3.34	5168	14806	14372	14116	13682	13426	14245	13555	80	4180	500	10030	10	1	15989037	2227	36.18	1.08	12	0.19	385.00	12848.00	29350	20240531	-52.54	13670	20250403	1.90	19640	-29.07	20250106	13670	1.90	20250403	29350	-52.54	20240531	13670	1.90	20250403	2.36	Y	089980	500	79 억	533848	N	N	3578	N	N
135	20250408	110642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14090	150	2	1.08	356494125	25337	43.83	14020	14200	13940	18120	9760	13940	14070.10	3.34	5679	14806	14372	14116	13682	13426	14245	13555	80	4180	500	10030	10	1	15989037	2253	36.60	1.10	12	0.16	385.00	12848.00	29350	20240531	-51.99	13670	20250403	3.07	19640	-28.26	20250106	13670	3.07	20250403	29350	-51.99	20240531	13670	3.07	20250403	2.36	Y	089980	500	79 억	533848	N	N	3578	N	N
136	20250408	100643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14100	160	2	1.15	257106850	18301	31.66	14020	14200	13940	18120	9760	13940	14048.79	3.34	2645	14806	14372	14116	13682	13426	14245	13555	80	4180	500	10030	10	1	15989037	2254	36.62	1.10	12	0.11	385.00	12848.00	29350	20240531	-51.96	13670	20250403	3.15	19640	-28.21	20250106	13670	3.15	20250403	29350	-51.96	20240531	13670	3.15	20250403	2.36	Y	089980	500	79 억	533848	N	N	3578	N	N
137	20250408	090645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14140	200	2	1.43	20187000	1436	2.48	14020	14150	14020	18120	9760	13940	14057.80	3.34	26	14806	14372	14116	13682	13426	14245	13555	80	4180	500	10030	10	1	15989037	2261	36.73	1.10	12	0.01	385.00	12848.00	29350	20240531	-51.82	13670	20250403	3.44	19640	-28.00	20250106	13670	3.44	20250403	29350	-51.82	20240531	13670	3.44	20250403	2.36	Y	089980	500	79 억	533848	N	N	3578	N	N
138	20250407	160636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13940	-750	5	-5.11	807136440	57687	71.02	14550	14550	13860	19090	10290	14690	13991.85	3.46	-19072	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2229	36.21	1.08	12	0.36	385.00	12848.00	29350	20240531	-52.50	13670	20250403	1.98	19640	-29.02	20250106	13670	1.98	20250403	29350	-52.50	20240531	13670	1.98	20250403	2.33	Y	089980	500	79 억	552918	N	N	3578	N	N
139	20250407	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13910	-780	5	-5.31	729564000	52110	64.15	14550	14550	13870	19090	10290	14690	14000.46	3.46	-16243	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2224	36.13	1.08	12	0.33	385.00	12848.00	29350	20240531	-52.61	13670	20250403	1.76	19640	-29.18	20250106	13670	1.76	20250403	29350	-52.61	20240531	13670	1.76	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
140	20250407	140638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13920	-770	5	-5.24	662433420	47285	58.21	14550	14550	13890	19090	10290	14690	14009.38	3.46	-14771	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2226	36.16	1.08	12	0.30	385.00	12848.00	29350	20240531	-52.57	13670	20250403	1.83	19640	-29.12	20250106	13670	1.83	20250403	29350	-52.57	20240531	13670	1.83	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
141	20250407	130637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13970	-720	5	-4.90	575391950	41034	50.52	14550	14550	13920	19090	10290	14690	14022.32	3.46	-11154	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2234	36.29	1.09	12	0.26	385.00	12848.00	29350	20240531	-52.40	13670	20250403	2.19	19640	-28.87	20250106	13670	2.19	20250403	29350	-52.40	20240531	13670	2.19	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
142	20250407	120637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14040	-650	5	-4.42	496066620	35347	43.52	14550	14550	13920	19090	10290	14690	14034.19	3.46	-8623	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2245	36.47	1.09	12	0.22	385.00	12848.00	29350	20240531	-52.16	13670	20250403	2.71	19640	-28.51	20250106	13670	2.71	20250403	29350	-52.16	20240531	13670	2.71	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
143	20250407	110638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14080	-610	5	-4.15	419502950	29889	36.80	14550	14550	13920	19090	10290	14690	14035.36	3.46	-7429	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2251	36.57	1.10	12	0.19	385.00	12848.00	29350	20240531	-52.03	13670	20250403	3.00	19640	-28.31	20250106	13670	3.00	20250403	29350	-52.03	20240531	13670	3.00	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
144	20250407	100638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13930	-760	5	-5.17	296830350	21124	26.01	14550	14550	13920	19090	10290	14690	14051.81	3.46	-9485	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2227	36.18	1.08	12	0.13	385.00	12848.00	29350	20240531	-52.54	13670	20250403	1.90	19640	-29.07	20250106	13670	1.90	20250403	29350	-52.54	20240531	13670	1.90	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
145	20250407	090639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14120	-570	5	-3.88	32146490	2251	2.77	14550	14550	14110	19090	10290	14690	14280.98	3.46	-370	15290	14990	14400	14100	13510	15140	14250	80	4400	500	10570	10	1	15989037	2258	36.68	1.10	12	0.01	385.00	12848.00	29350	20240531	-51.89	13670	20250403	3.29	19640	-28.11	20250106	13670	3.29	20250403	29350	-51.89	20240531	13670	3.29	20250403	2.33	Y	089980	500	79 억	552918	N	N	1078	N	N
146	20250404	160635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14690	650	2	4.63	1168487405	81228	150.02	13980	14700	13810	18250	9830	14040	14385.28	3.36	15766	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2349	38.16	1.14	12	0.51	385.00	12848.00	29350	20240531	-49.95	13670	20250403	7.46	19640	-25.20	20250106	13670	7.46	20250403	29350	-49.95	20240531	13670	7.46	20250403	2.27	Y	089980	500	79 억	537156	N	N	1078	N	N
147	20250404	150641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14640	600	2	4.27	1112923795	77439	143.02	13980	14640	13810	18250	9830	14040	14371.62	3.36	15754	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2341	38.03	1.14	12	0.48	385.00	12848.00	29350	20240531	-50.12	13670	20250403	7.10	19640	-25.46	20250106	13670	7.10	20250403	29350	-50.12	20240531	13670	7.10	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
148	20250404	140643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14230	190	2	1.35	973009070	67743	125.11	13980	14570	13810	18250	9830	14040	14363.24	3.36	14521	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2275	36.96	1.11	12	0.42	385.00	12848.00	29350	20240531	-51.52	13670	20250403	4.10	19640	-27.55	20250106	13670	4.10	20250403	29350	-51.52	20240531	13670	4.10	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
149	20250404	130643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14370	330	2	2.35	923734040	64294	118.74	13980	14570	13810	18250	9830	14040	14367.34	3.36	15083	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2298	37.32	1.12	12	0.40	385.00	12848.00	29350	20240531	-51.04	13670	20250403	5.12	19640	-26.83	20250106	13670	5.12	20250403	29350	-51.04	20240531	13670	5.12	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
150	20250404	120636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	290	2	2.07	825167910	57419	106.04	13980	14570	13810	18250	9830	14040	14370.99	3.36	19016	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2291	37.22	1.12	12	0.36	385.00	12848.00	29350	20240531	-51.18	13670	20250403	4.83	19640	-27.04	20250106	13670	4.83	20250403	29350	-51.18	20240531	13670	4.83	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
151	20250404	110640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14440	400	2	2.85	428121090	30009	55.42	13980	14480	13810	18250	9830	14040	14266.42	3.36	11799	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2309	37.51	1.12	12	0.19	385.00	12848.00	29350	20240531	-50.80	13670	20250403	5.63	19640	-26.48	20250106	13670	5.63	20250403	29350	-50.80	20240531	13670	5.63	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
152	20250404	100640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14360	320	2	2.28	313034080	22027	40.68	13980	14460	13810	18250	9830	14040	14211.38	3.36	10635	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2296	37.30	1.12	12	0.14	385.00	12848.00	29350	20240531	-51.07	13670	20250403	5.05	19640	-26.88	20250106	13670	5.05	20250403	29350	-51.07	20240531	13670	5.05	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
153	20250404	090643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13910	-130	5	-0.93	11292690	811	1.50	13980	13980	13830	18250	9830	14040	13924.40	3.36	67	14366	14202	13936	13772	13506	14285	13855	80	4210	500	10100	10	1	15989037	2224	36.13	1.08	12	0.01	385.00	12848.00	29350	20240531	-52.61	13670	20250403	1.76	19640	-29.18	20250106	13670	1.76	20250403	29350	-52.61	20240531	13670	1.76	20250403	2.27	Y	089980	500	79 억	537156	N	N	4911	N	N
154	20250403	160629	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14040	-360	5	-2.50	751672140	54036	104.30	13670	14100	13670	18720	10080	14400	13910.58	3.40	-5996	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2245	36.47	1.09	12	0.34	385.00	12848.00	29350	20240531	-52.16	13670	20250403	2.71	19640	-28.51	20250106	13670	2.71	20250403	29350	-52.16	20240531	13670	2.71	20250403	2.22	Y	089980	500	79 억	543156	N	N	4911	N	N
155	20250403	150635	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13990	-410	5	-2.85	705232290	50722	97.90	13670	14100	13670	18720	10080	14400	13903.87	3.40	-4801	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2237	36.34	1.09	12	0.32	385.00	12848.00	29350	20240531	-52.33	13670	20250403	2.34	19640	-28.77	20250106	13670	2.34	20250403	29350	-52.33	20240531	13670	2.34	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
156	20250403	140635	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13960	-440	5	-3.06	611606280	44030	84.98	13670	14100	13670	18720	10080	14400	13890.67	3.40	-2771	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2232	36.26	1.09	12	0.28	385.00	12848.00	29350	20240531	-52.44	13670	20250403	2.12	19640	-28.92	20250106	13670	2.12	20250403	29350	-52.44	20240531	13670	2.12	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
157	20250403	130634	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13980	-420	5	-2.92	489016390	35215	67.97	13670	14100	13670	18720	10080	14400	13886.59	3.40	-3242	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2235	36.31	1.09	12	0.22	385.00	12848.00	29350	20240531	-52.37	13670	20250403	2.27	19640	-28.82	20250106	13670	2.27	20250403	29350	-52.37	20240531	13670	2.27	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
158	20250403	120633	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14020	-380	5	-2.64	388745580	28031	54.10	13670	14100	13670	18720	10080	14400	13868.42	3.40	-6985	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2242	36.42	1.09	12	0.18	385.00	12848.00	29350	20240531	-52.23	13670	20250403	2.56	19640	-28.62	20250106	13670	2.56	20250403	29350	-52.23	20240531	13670	2.56	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
159	20250403	110635	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13980	-420	5	-2.92	355513580	25655	49.52	13670	14100	13670	18720	10080	14400	13857.48	3.40	-7132	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2235	36.31	1.09	12	0.16	385.00	12848.00	29350	20240531	-52.37	13670	20250403	2.27	19640	-28.82	20250106	13670	2.27	20250403	29350	-52.37	20240531	13670	2.27	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
160	20250403	100636	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13880	-520	5	-3.61	217742070	15710	30.32	13670	14100	13670	18720	10080	14400	13860.09	3.40	-3610	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2219	36.05	1.08	12	0.10	385.00	12848.00	29350	20240531	-52.71	13670	20250403	1.54	19640	-29.33	20250106	13670	1.54	20250403	29350	-52.71	20240531	13670	1.54	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
161	20250403	090637	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	13860	-540	5	-3.75	48271700	3515	6.78	13670	14100	13670	18720	10080	14400	13733.06	3.40	-42	15066	14732	14466	14132	13866	14600	14000	80	4320	500	10360	10	1	15989037	2216	36.00	1.08	12	0.02	385.00	12848.00	29350	20240531	-52.78	13670	20250403	1.39	19640	-29.43	20250106	13670	1.39	20250403	29350	-52.78	20240531	13670	1.39	20250403	2.22	Y	089980	500	79 억	543156	N	N	3745	N	N
162	20250402	160621	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14400	-390	5	-2.64	742287330	51810	72.20	14800	14800	14200	19220	10360	14790	14324.16	3.52	-19968	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2302	37.40	1.12	12	0.32	385.00	12848.00	29350	20240531	-50.94	14200	20250402	1.41	19640	-26.68	20250106	14200	1.41	20250402	29350	-50.94	20240531	14200	1.41	20250402	2.21	Y	089980	500	79 억	563128	N	N	3745	N	N
163	20250402	150621	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14300	-490	5	-3.31	666484000	46534	64.85	14800	14800	14200	19220	10360	14790	14322.52	3.52	-18481	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2286	37.14	1.11	12	0.29	385.00	12848.00	29350	20240531	-51.28	14200	20250402	0.70	19640	-27.19	20250106	14200	0.70	20250402	29350	-51.28	20240531	14200	0.70	20250402	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
164	20250402	140622	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	14250	-540	5	-3.65	565899245	39484	55.03	14800	14800	14200	19220	10360	14790	14332.37	3.52	-15401	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2278	37.01	1.11	12	0.25	385.00	12848.00	29350	20240531	-51.45	14200	20250402	0.35	19640	-27.44	20250106	14200	0.35	20250402	29350	-51.45	20240531	14200	0.35	20250402	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
165	20250402	130624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14410	-380	5	-2.57	350207005	24376	33.97	14800	14800	14290	19220	10360	14790	14366.88	3.52	-10648	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2304	37.43	1.12	12	0.15	385.00	12848.00	29350	20240531	-50.90	14200	20250331	1.48	19640	-26.63	20250106	14200	1.48	20250331	29350	-50.90	20240531	14200	1.48	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
166	20250402	120624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14320	-470	5	-3.18	240617765	16726	23.31	14800	14800	14320	19220	10360	14790	14385.85	3.52	-8022	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2290	37.19	1.11	12	0.10	385.00	12848.00	29350	20240531	-51.21	14200	20250331	0.85	19640	-27.09	20250106	14200	0.85	20250331	29350	-51.21	20240531	14200	0.85	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
167	20250402	110622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	-390	5	-2.64	200178915	13908	19.38	14800	14800	14330	19220	10360	14790	14393.08	3.52	-5990	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2302	37.40	1.12	12	0.09	385.00	12848.00	29350	20240531	-50.94	14200	20250331	1.41	19640	-26.68	20250106	14200	1.41	20250331	29350	-50.94	20240531	14200	1.41	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
168	20250402	100621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	-390	5	-2.64	108854705	7545	10.51	14800	14800	14350	19220	10360	14790	14427.40	3.52	-4346	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2302	37.40	1.12	12	0.05	385.00	12848.00	29350	20240531	-50.94	14200	20250331	1.41	19640	-26.68	20250106	14200	1.41	20250331	29350	-50.94	20240531	14200	1.41	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
169	20250402	090627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14650	-140	5	-0.95	13419480	916	1.28	14800	14800	14400	19220	10360	14790	14650.09	3.52	-590	15350	15070	14670	14390	13990	15210	14530	80	4430	500	10640	10	1	15989037	2342	38.05	1.14	12	0.01	385.00	12848.00	29350	20240531	-50.09	14200	20250331	3.17	19640	-25.41	20250106	14200	3.17	20250331	29350	-50.09	20240531	14200	3.17	20250331	2.21	Y	089980	500	79 억	563128	N	N	715	N	N
170	20250401	160627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14790	410	2	2.85	1030694940	71546	133.97	14300	14950	14270	18690	10070	14380	14404.16	3.40	18713	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2365	38.42	1.15	12	0.45	385.00	12848.00	29350	20240531	-49.61	14200	20250331	4.15	19640	-24.69	20250106	14200	4.15	20250331	29350	-49.61	20240531	14200	4.15	20250331	2.23	Y	089980	500	79 억	544220	N	N	715	N	N
171	20250401	150626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14440	60	2	0.42	957870710	66560	124.64	14300	14580	14270	18690	10070	14380	14391.09	3.40	19398	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2309	37.51	1.12	12	0.42	385.00	12848.00	29350	20240531	-50.80	14200	20250331	1.69	19640	-26.48	20250106	14200	1.69	20250331	29350	-50.80	20240531	14200	1.69	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
172	20250401	140626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14430	50	2	0.35	921821490	64064	119.96	14300	14580	14270	18690	10070	14380	14389.07	3.40	19416	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2307	37.48	1.12	12	0.40	385.00	12848.00	29350	20240531	-50.83	14200	20250331	1.62	19640	-26.53	20250106	14200	1.62	20250331	29350	-50.83	20240531	14200	1.62	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
173	20250401	130627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	-50	5	-0.35	763302730	53052	99.34	14300	14580	14270	18690	10070	14380	14387.82	3.40	20675	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2291	37.22	1.12	12	0.33	385.00	12848.00	29350	20240531	-51.18	14200	20250331	0.92	19640	-27.04	20250106	14200	0.92	20250331	29350	-51.18	20240531	14200	0.92	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
174	20250401	120628	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14390	10	2	0.07	721691510	50157	93.92	14300	14580	14270	18690	10070	14380	14388.65	3.40	22135	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2301	37.38	1.12	12	0.31	385.00	12848.00	29350	20240531	-50.97	14200	20250331	1.34	19640	-26.73	20250106	14200	1.34	20250331	29350	-50.97	20240531	14200	1.34	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
175	20250401	110616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	20	2	0.14	496656050	34525	64.65	14300	14580	14270	18690	10070	14380	14385.40	3.40	18532	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2302	37.40	1.12	12	0.22	385.00	12848.00	29350	20240531	-50.94	14200	20250331	1.41	19640	-26.68	20250106	14200	1.41	20250331	29350	-50.94	20240531	14200	1.41	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
176	20250401	100617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14370	-10	5	-0.07	92649870	6429	12.04	14300	14580	14300	18690	10070	14380	14411.24	3.40	-280	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2298	37.32	1.12	12	0.04	385.00	12848.00	29350	20240531	-51.04	14200	20250331	1.20	19640	-26.83	20250106	14200	1.20	20250331	29350	-51.04	20240531	14200	1.20	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N
177	20250401	090619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	14400	20	2	0.14	20678180	1443	2.70	14300	14410	14300	18690	10070	14380	14329.99	3.40	36	15126	14752	14476	14102	13826	14615	13965	80	4310	500	10350	10	1	15989037	2302	37.40	1.12	12	0.01	385.00	12848.00	29350	20240531	-50.94	14200	20250331	1.41	19640	-26.68	20250106	14200	1.41	20250331	29350	-50.94	20240531	14200	1.41	20250331	2.23	Y	089980	500	79 억	544220	N	N	388	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History