KissMeData/318000/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

69 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	20250429	161135	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	-95	5	-1.93	296454245	60649	38.25	4935	4980	4840	6410	3455	4935	4888.05	2.27	6343	5005	4970	4900	4865	4795	4987	4882	17	1475	200	3050	5	1	8740223	423	11.23	0.94	12	0.69	431.00	5159.00	8600	20240611	-43.72	3815	20241210	26.87	5380	-10.04	20250425	4055	19.36	20250409	8600	-43.72	20240611	3815	26.87	20241210	2.24	Y	318000	200	17 억	198117	N	N	59	N	N
3	20250429	151140	57	100.00	KOSDAQ	화학	N	N	N	N	N	4850	-85	5	-1.72	264384135	54029	34.08	4935	4980	4850	6410	3455	4935	4893.37	2.27	6526	5005	4970	4900	4865	4795	4987	4882	17	1475	200	3050	5	1	8740223	424	11.25	0.94	12	0.62	431.00	5159.00	8600	20240611	-43.60	3815	20241210	27.13	5380	-9.85	20250425	4055	19.61	20250409	8600	-43.60	20240611	3815	27.13	20241210	2.24	Y	318000	200	17 억	198117	N	N	0	N	N
4	20250429	141143	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	-65	5	-1.32	229481935	46855	29.55	4935	4980	4865	6410	3455	4935	4897.70	2.27	6448	5005	4970	4900	4865	4795	4987	4882	17	1475	200	3050	5	1	8740223	426	11.30	0.94	12	0.54	431.00	5159.00	8600	20240611	-43.37	3815	20241210	27.65	5380	-9.48	20250425	4055	20.10	20250409	8600	-43.37	20240611	3815	27.65	20241210	2.24	Y	318000	200	17 억	198117	N	N	0	N	N
5	20250429	131139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4880	-55	5	-1.11	195807945	39944	25.19	4935	4980	4865	6410	3455	4935	4902.06	2.27	4510	5005	4970	4900	4865	4795	4987	4882	17	1475	200	3050	5	1	8740223	427	11.32	0.95	12	0.46	431.00	5159.00	8600	20240611	-43.26	3815	20241210	27.92	5380	-9.29	20250425	4055	20.35	20250409	8600	-43.26	20240611	3815	27.92	20241210	2.24	Y	318000	200	17 억	198117	N	N	0	N	N
6	20250429	121144	57	100.00	KOSDAQ	화학	N	N	N	N	N	4885	-50	5	-1.01	177128355	36118	22.78	4935	4980	4865	6410	3455	4935	4904.16	2.27	3379	5005	4970	4900	4865	4795	4987	4882	17	1475	200	3050	5	1	8740223	427	11.33	0.95	12	0.41	431.00	5159.00	8600	20240611	-43.20	3815	20241210	28.05	5380	-9.20	20250425	4055	20.47	20250409	8600	-43.20	20240611	3815	28.05	20241210	2.24	Y	318000	200	17 억	198117	N	N	0	N	N
7	20250429	111142	57	100.00	KOSDAQ	화학	N	N	N	N	N	4890	-45	5	-0.91	149694530	30510	19.24	4935	4980	4865	6410	3455	4935	4906.41	2.27	2302	5005	4970	4900	4865	4795	4987	4882	17	1475	200	3050	5	1	8740223	427	11.35	0.95	12	0.35	431.00	5159.00	8600	20240611	-43.14	3815	20241210	28.18	5380	-9.11	20250425	4055	20.59	20250409	8600	-43.14	20240611	3815	28.18	20241210	2.24	Y	318000	200	17 억	198117	N	N	0	N	N
8	20250429	101144	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-25	5	-0.51	124469205	25338	15.98	4935	4980	4870	6410	3455	4935	4912.35	2.27	2542	5005	4970	4900	4865	4795	4987	4882	17	1475	200	3050	5	1	8740223	429	11.39	0.95	12	0.29	431.00	5159.00	8600	20240611	-42.91	3815	20241210	28.70	5380	-8.74	20250425	4055	21.09	20250409	8600	-42.91	20240611	3815	28.70	20241210	2.24	Y	318000	200	17 억	198117	N	N	0	N	N
9	20250429	091146	57	100.00	KOSDAQ	화학	N	N	N	N	N	4910	-25	5	-0.51	44554875	9103	5.74	4935	4940	4870	6410	3455	4935	4894.53	2.27	3004	5005	4970	4900	4865	4795	4987	4882	17	1475	200	3050	5	1	8740223	429	11.39	0.95	12	0.10	431.00	5159.00	8600	20240611	-42.91	3815	20241210	28.70	5380	-8.74	20250425	4055	21.09	20250409	8600	-42.91	20240611	3815	28.70	20241210	2.24	Y	318000	200	17 억	198117	N	N	0	N	N
10	20250428	161134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4935	115	2	2.39	761366855	156263	9.81	4850	4935	4830	6260	3375	4820	4872.31	2.27	-685	5716	5267	4931	4482	4146	5492	4707	17	1440	200	2980	5	1	8740223	431	11.45	0.96	12	1.79	431.00	5159.00	8600	20240611	-42.62	3815	20241210	29.36	5380	-8.27	20250425	4055	21.70	20250409	8600	-42.62	20240611	3815	29.36	20241210	2.23	Y	318000	200	17 억	198802	N	N	144	N	N
11	20250428	151138	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	50	2	1.04	724122140	148655	9.33	4850	4930	4830	6260	3375	4820	4871.16	2.27	-96	5716	5267	4931	4482	4146	5492	4707	17	1440	200	2980	5	1	8740223	426	11.30	0.94	12	1.70	431.00	5159.00	8600	20240611	-43.37	3815	20241210	27.65	5380	-9.48	20250425	4055	20.10	20250409	8600	-43.37	20240611	3815	27.65	20241210	2.23	Y	318000	200	17 억	198802	N	N	144	N	N
12	20250428	141139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4870	50	2	1.04	572253475	117635	7.38	4850	4930	4830	6260	3375	4820	4864.65	2.27	7096	5716	5267	4931	4482	4146	5492	4707	17	1440	200	2980	5	1	8740223	426	11.30	0.94	12	1.35	431.00	5159.00	8600	20240611	-43.37	3815	20241210	27.65	5380	-9.48	20250425	4055	20.10	20250409	8600	-43.37	20240611	3815	27.65	20241210	2.23	Y	318000	200	17 억	198802	N	N	144	N	N
13	20250428	131138	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	20	2	0.41	545680420	112152	7.04	4850	4930	4830	6260	3375	4820	4865.54	2.27	7200	5716	5267	4931	4482	4146	5492	4707	17	1440	200	2980	5	1	8740223	423	11.23	0.94	12	1.28	431.00	5159.00	8600	20240611	-43.72	3815	20241210	26.87	5380	-10.04	20250425	4055	19.36	20250409	8600	-43.72	20240611	3815	26.87	20241210	2.23	Y	318000	200	17 억	198802	N	N	144	N	N
14	20250428	121135	57	100.00	KOSDAQ	화학	N	N	N	N	N	4840	20	2	0.41	520983865	107063	6.72	4850	4930	4830	6260	3375	4820	4866.14	2.27	8816	5716	5267	4931	4482	4146	5492	4707	17	1440	200	2980	5	1	8740223	423	11.23	0.94	12	1.22	431.00	5159.00	8600	20240611	-43.72	3815	20241210	26.87	5380	-10.04	20250425	4055	19.36	20250409	8600	-43.72	20240611	3815	26.87	20241210	2.23	Y	318000	200	17 억	198802	N	N	144	N	N
15	20250428	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	4835	15	2	0.31	480692180	98733	6.20	4850	4930	4830	6260	3375	4820	4868.61	2.27	7891	5716	5267	4931	4482	4146	5492	4707	17	1440	200	2980	5	1	8740223	423	11.22	0.94	12	1.13	431.00	5159.00	8600	20240611	-43.78	3815	20241210	26.74	5380	-10.13	20250425	4055	19.24	20250409	8600	-43.78	20240611	3815	26.74	20241210	2.23	Y	318000	200	17 억	198802	N	N	144	N	N
16	20250428	101134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4860	40	2	0.83	370313085	75960	4.77	4850	4930	4840	6260	3375	4820	4875.11	2.27	6403	5716	5267	4931	4482	4146	5492	4707	17	1440	200	2980	5	1	8740223	425	11.28	0.94	12	0.87	431.00	5159.00	8600	20240611	-43.49	3815	20241210	27.39	5380	-9.67	20250425	4055	19.85	20250409	8600	-43.49	20240611	3815	27.39	20241210	2.23	Y	318000	200	17 억	198802	N	N	144	N	N
17	20250428	091137	57	100.00	KOSDAQ	화학	N	N	N	N	N	4900	80	2	1.66	201034180	41182	2.58	4850	4930	4840	6260	3375	4820	4881.60	2.27	8232	5716	5267	4931	4482	4146	5492	4707	17	1440	200	2980	5	1	8740223	428	11.37	0.95	12	0.47	431.00	5159.00	8600	20240611	-43.02	3815	20241210	28.44	5380	-8.92	20250425	4055	20.84	20250409	8600	-43.02	20240611	3815	28.44	20241210	2.23	Y	318000	200	17 억	198802	N	N	144	N	N
18	20250425	161130	57	100.00	KOSDAQ	화학	N	N	N	N	N	4820	210	2	4.56	8115628102	1582073	18262.41	4635	5380	4595	5990	3230	4610	5129.80	2.06	18558	4746	4677	4601	4532	4456	4640	4495	17	1380	200	2850	5	1	8740223	421	11.18	0.93	12	18.10	431.00	5159.00	8600	20240611	-43.95	3815	20241210	26.34	5380	-10.41	20250425	4055	18.87	20250409	8600	-43.95	20240611	3815	26.34	20241210	2.32	Y	318000	200	17 억	179734	N	N	144	N	N
19	20250425	151139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4825	215	2	4.66	8005196258	1559114	17997.39	4635	5380	4595	5990	3230	4610	5134.45	2.06	12871	4746	4677	4601	4532	4456	4640	4495	17	1380	200	2850	5	1	8740223	422	11.19	0.94	12	17.84	431.00	5159.00	8600	20240611	-43.90	3815	20241210	26.47	5380	-10.32	20250425	4055	18.99	20250409	8600	-43.90	20240611	3815	26.47	20241210	2.32	Y	318000	200	17 억	179734	N	N	0	N	N
20	20250425	141138	57	100.00	KOSDAQ	화학	N	N	N	N	N	4950	340	2	7.38	7168401977	1386037	15999.50	4635	5380	4595	5990	3230	4610	5171.87	2.06	-15842	4746	4677	4601	4532	4456	4640	4495	17	1380	200	2850	5	1	8740223	433	11.48	0.96	12	15.86	431.00	5159.00	8600	20240611	-42.44	3815	20241210	29.75	5380	-7.99	20250425	4055	22.07	20250409	8600	-42.44	20240611	3815	29.75	20241210	2.32	Y	318000	200	17 억	179734	N	N	0	N	N
21	20250425	131139	57	100.00	KOSDAQ	화학	N	N	N	N	N	4855	245	2	5.31	371393641	77375	893.17	4635	4900	4595	5990	3230	4610	4799.92	2.06	-1069	4746	4677	4601	4532	4456	4640	4495	17	1380	200	2850	5	1	8740223	424	11.26	0.94	12	0.89	431.00	5159.00	8600	20240611	-43.55	3815	20241210	27.26	5080	-4.43	20250221	4055	19.73	20250409	8600	-43.55	20240611	3815	27.26	20241210	2.32	Y	318000	200	17 억	179734	N	N	0	N	N
22	20250425	121136	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	140	2	3.04	249576207	52240	603.02	4635	4865	4595	5990	3230	4610	4777.49	2.06	1138	4746	4677	4601	4532	4456	4640	4495	17	1380	200	2850	5	1	8740223	415	11.02	0.92	12	0.60	431.00	5159.00	8600	20240611	-44.77	3815	20241210	24.51	5080	-6.50	20250221	4055	17.14	20250409	8600	-44.77	20240611	3815	24.51	20241210	2.32	Y	318000	200	17 억	179734	N	N	0	N	N
23	20250425	111137	57	100.00	KOSDAQ	화학	N	N	N	N	N	4750	140	2	3.04	241047693	50442	582.27	4635	4865	4595	5990	3230	4610	4778.71	2.06	1319	4746	4677	4601	4532	4456	4640	4495	17	1380	200	2850	5	1	8740223	415	11.02	0.92	12	0.58	431.00	5159.00	8600	20240611	-44.77	3815	20241210	24.51	5080	-6.50	20250221	4055	17.14	20250409	8600	-44.77	20240611	3815	24.51	20241210	2.32	Y	318000	200	17 억	179734	N	N	0	N	N
24	20250425	101136	57	100.00	KOSDAQ	화학	N	N	N	N	N	4790	180	2	3.90	121584565	25505	294.41	4635	4865	4595	5990	3230	4610	4767.09	2.06	592	4746	4677	4601	4532	4456	4640	4495	17	1380	200	2850	5	1	8740223	419	11.11	0.93	12	0.29	431.00	5159.00	8600	20240611	-44.30	3815	20241210	25.56	5080	-5.71	20250221	4055	18.13	20250409	8600	-44.30	20240611	3815	25.56	20241210	2.32	Y	318000	200	17 억	179734	N	N	0	N	N
25	20250425	091141	57	100.00	KOSDAQ	화학	N	N	N	N	N	4620	10	2	0.22	2717600	588	6.79	4635	4650	4595	5990	3230	4610	4621.77	2.06	-161	4746	4677	4601	4532	4456	4640	4495	17	1380	200	2850	5	1	8740223	404	10.72	0.90	12	0.01	431.00	5159.00	8600	20240611	-46.28	3815	20241210	21.10	5080	-9.06	20250221	4055	13.93	20250409	8600	-46.28	20240611	3815	21.10	20241210	2.32	Y	318000	200	17 억	179734	N	N	0	N	N
26	20250424	161120	57	100.00	KOSDAQ	화학	N	N	N	N	N	4610	10	2	0.22	39944746	8663	13.97	4670	4670	4525	5980	3220	4600	4610.96	2.08	-2419	5030	4815	4685	4470	4340	4922	4577	17	1380	200	2850	5	1	8740223	403	10.70	0.89	12	0.10	431.00	5159.00	8600	20240611	-46.40	3815	20241210	20.84	5080	-9.25	20250221	4055	13.69	20250409	8600	-46.40	20240611	3815	20.84	20241210	2.40	Y	318000	200	17 억	182153	N	N	0	N	N
27	20250424	151134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4610	10	2	0.22	39396121	8544	13.78	4670	4670	4525	5980	3220	4600	4610.97	2.08	-2415	5030	4815	4685	4470	4340	4922	4577	17	1380	200	2850	5	1	8740223	403	10.70	0.89	12	0.10	431.00	5159.00	8600	20240611	-46.40	3815	20241210	20.84	5080	-9.25	20250221	4055	13.69	20250409	8600	-46.40	20240611	3815	20.84	20241210	2.40	Y	318000	200	17 억	182153	N	N	0	N	N
28	20250424	141133	57	100.00	KOSDAQ	화학	N	N	N	N	N	4640	40	2	0.87	36338681	7882	12.71	4670	4670	4525	5980	3220	4600	4610.34	2.08	-2541	5030	4815	4685	4470	4340	4922	4577	17	1380	200	2850	5	1	8740223	406	10.77	0.90	12	0.09	431.00	5159.00	8600	20240611	-46.05	3815	20241210	21.63	5080	-8.66	20250221	4055	14.43	20250409	8600	-46.05	20240611	3815	21.63	20241210	2.40	Y	318000	200	17 억	182153	N	N	0	N	N
29	20250424	131132	57	100.00	KOSDAQ	화학	N	N	N	N	N	4605	5	2	0.11	29696591	6447	10.40	4670	4670	4525	5980	3220	4600	4606.27	2.08	-2199	5030	4815	4685	4470	4340	4922	4577	17	1380	200	2850	5	1	8740223	402	10.68	0.89	12	0.07	431.00	5159.00	8600	20240611	-46.45	3815	20241210	20.71	5080	-9.35	20250221	4055	13.56	20250409	8600	-46.45	20240611	3815	20.71	20241210	2.40	Y	318000	200	17 억	182153	N	N	0	N	N
30	20250424	121130	57	100.00	KOSDAQ	화학	N	N	N	N	N	4605	5	2	0.11	27310986	5929	9.56	4670	4670	4525	5980	3220	4600	4606.34	2.08	-1781	5030	4815	4685	4470	4340	4922	4577	17	1380	200	2850	5	1	8740223	402	10.68	0.89	12	0.07	431.00	5159.00	8600	20240611	-46.45	3815	20241210	20.71	5080	-9.35	20250221	4055	13.56	20250409	8600	-46.45	20240611	3815	20.71	20241210	2.40	Y	318000	200	17 억	182153	N	N	0	N	N
31	20250424	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	0	3	0.00	26041175	5653	9.12	4670	4670	4525	5980	3220	4600	4606.61	2.08	-1692	5030	4815	4685	4470	4340	4922	4577	17	1380	200	2850	5	1	8740223	402	10.67	0.89	12	0.06	431.00	5159.00	8600	20240611	-46.51	3815	20241210	20.58	5080	-9.45	20250221	4055	13.44	20250409	8600	-46.51	20240611	3815	20.58	20241210	2.40	Y	318000	200	17 억	182153	N	N	0	N	N
32	20250424	101130	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	-10	5	-0.22	12550080	2730	4.40	4670	4670	4525	5980	3220	4600	4597.10	2.08	-1037	5030	4815	4685	4470	4340	4922	4577	17	1380	200	2850	5	1	8740223	401	10.65	0.89	12	0.03	431.00	5159.00	8600	20240611	-46.63	3815	20241210	20.31	5080	-9.65	20250221	4055	13.19	20250409	8600	-46.63	20240611	3815	20.31	20241210	2.40	Y	318000	200	17 억	182153	N	N	0	N	N
33	20250424	091140	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	-5	5	-0.11	6450685	1400	2.26	4670	4670	4525	5980	3220	4600	4607.63	2.08	-310	5030	4815	4685	4470	4340	4922	4577	17	1380	200	2850	5	1	8740223	402	10.66	0.89	12	0.02	431.00	5159.00	8600	20240611	-46.57	3815	20241210	20.45	5080	-9.55	20250221	4055	13.32	20250409	8600	-46.57	20240611	3815	20.45	20241210	2.40	Y	318000	200	17 억	182153	N	N	0	N	N
34	20250423	161110	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	60	2	1.32	288430929	61849	288.95	4555	4900	4555	5900	3180	4540	4663.57	2.03	4842	4676	4607	4536	4467	4396	4572	4432	17	1360	200	2810	5	1	8740223	402	10.67	0.89	12	0.71	431.00	5159.00	8600	20240611	-46.51	3815	20241210	20.58	5080	-9.45	20250221	4055	13.44	20250409	8600	-46.51	20240611	3815	20.58	20241210	2.44	Y	318000	200	17 억	177094	N	N	0	N	N
35	20250423	151130	57	100.00	KOSDAQ	화학	N	N	N	N	N	4610	70	2	1.54	283937244	60871	284.38	4555	4900	4555	5900	3180	4540	4664.57	2.03	5657	4676	4607	4536	4467	4396	4572	4432	17	1360	200	2810	5	1	8740223	403	10.70	0.89	12	0.70	431.00	5159.00	8600	20240611	-46.40	3815	20241210	20.84	5080	-9.25	20250221	4055	13.69	20250409	8600	-46.40	20240611	3815	20.84	20241210	2.44	Y	318000	200	17 억	177094	N	N	0	N	N
36	20250423	141129	57	100.00	KOSDAQ	화학	N	N	N	N	N	4615	75	2	1.65	276918999	59346	277.25	4555	4900	4555	5900	3180	4540	4666.18	2.03	5426	4676	4607	4536	4467	4396	4572	4432	17	1360	200	2810	5	1	8740223	403	10.71	0.89	12	0.68	431.00	5159.00	8600	20240611	-46.34	3815	20241210	20.97	5080	-9.15	20250221	4055	13.81	20250409	8600	-46.34	20240611	3815	20.97	20241210	2.44	Y	318000	200	17 억	177094	N	N	0	N	N
37	20250423	131128	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	60	2	1.32	256690594	54951	256.72	4555	4900	4555	5900	3180	4540	4671.26	2.03	4795	4676	4607	4536	4467	4396	4572	4432	17	1360	200	2810	5	1	8740223	402	10.67	0.89	12	0.63	431.00	5159.00	8600	20240611	-46.51	3815	20241210	20.58	5080	-9.45	20250221	4055	13.44	20250409	8600	-46.51	20240611	3815	20.58	20241210	2.44	Y	318000	200	17 억	177094	N	N	0	N	N
38	20250423	121132	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	110	2	2.42	217116794	46306	216.33	4555	4900	4555	5900	3180	4540	4688.74	2.03	4315	4676	4607	4536	4467	4396	4572	4432	17	1360	200	2810	5	1	8740223	406	10.79	0.90	12	0.53	431.00	5159.00	8600	20240611	-45.93	3815	20241210	21.89	5080	-8.46	20250221	4055	14.67	20250409	8600	-45.93	20240611	3815	21.89	20241210	2.44	Y	318000	200	17 억	177094	N	N	0	N	N
39	20250423	111132	57	100.00	KOSDAQ	화학	N	N	N	N	N	4570	30	2	0.66	40375075	8790	41.07	4555	4620	4555	5900	3180	4540	4593.30	2.03	1083	4676	4607	4536	4467	4396	4572	4432	17	1360	200	2810	5	1	8740223	399	10.60	0.89	12	0.10	431.00	5159.00	8600	20240611	-46.86	3815	20241210	19.79	5080	-10.04	20250221	4055	12.70	20250409	8600	-46.86	20240611	3815	19.79	20241210	2.44	Y	318000	200	17 억	177094	N	N	0	N	N
40	20250423	101134	57	100.00	KOSDAQ	화학	N	N	N	N	N	4610	70	2	1.54	18603965	4051	18.93	4555	4610	4555	5900	3180	4540	4592.44	2.03	85	4676	4607	4536	4467	4396	4572	4432	17	1360	200	2810	5	1	8740223	403	10.70	0.89	12	0.05	431.00	5159.00	8600	20240611	-46.40	3815	20241210	20.84	5080	-9.25	20250221	4055	13.69	20250409	8600	-46.40	20240611	3815	20.84	20241210	2.44	Y	318000	200	17 억	177094	N	N	0	N	N
41	20250423	091140	57	100.00	KOSDAQ	화학	N	N	N	N	N	4595	55	2	1.21	3604775	786	3.67	4555	4605	4555	5900	3180	4540	4586.23	2.03	-414	4676	4607	4536	4467	4396	4572	4432	17	1360	200	2810	5	1	8740223	402	10.66	0.89	12	0.01	431.00	5159.00	8600	20240611	-46.57	3815	20241210	20.45	5080	-9.55	20250221	4055	13.32	20250409	8600	-46.57	20240611	3815	20.45	20241210	2.44	Y	318000	200	17 억	177094	N	N	0	N	N
42	20250422	161104	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	-15	5	-0.33	96832406	21405	68.99	4555	4605	4465	5920	3190	4555	4523.82	2.02	965	4658	4606	4563	4511	4468	4632	4537	17	1365	200	2820	5	1	8740223	397	10.53	0.88	12	0.24	431.00	5159.00	8600	20240611	-47.21	3815	20241210	19.00	5080	-10.63	20250221	4055	11.96	20250409	8600	-47.21	20240611	3815	19.00	20241210	2.45	Y	318000	200	17 억	176346	N	N	0	N	N
43	20250422	151124	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	-15	5	-0.33	92492256	20449	65.90	4555	4605	4465	5920	3190	4555	4523.07	2.02	1295	4658	4606	4563	4511	4468	4632	4537	17	1365	200	2820	5	1	8740223	397	10.53	0.88	12	0.23	431.00	5159.00	8600	20240611	-47.21	3815	20241210	19.00	5080	-10.63	20250221	4055	11.96	20250409	8600	-47.21	20240611	3815	19.00	20241210	2.45	Y	318000	200	17 억	176346	N	N	0	N	N
44	20250422	141124	57	100.00	KOSDAQ	화학	N	N	N	N	N	4530	-25	5	-0.55	61678716	13618	43.89	4555	4605	4465	5920	3190	4555	4529.21	2.02	1390	4658	4606	4563	4511	4468	4632	4537	17	1365	200	2820	5	1	8740223	396	10.51	0.88	12	0.16	431.00	5159.00	8600	20240611	-47.33	3815	20241210	18.74	5080	-10.83	20250221	4055	11.71	20250409	8600	-47.33	20240611	3815	18.74	20241210	2.45	Y	318000	200	17 억	176346	N	N	0	N	N
45	20250422	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	-10	5	-0.22	35136646	7707	24.84	4555	4605	4500	5920	3190	4555	4559.06	2.02	-1	4658	4606	4563	4511	4468	4632	4537	17	1365	200	2820	5	1	8740223	397	10.55	0.88	12	0.09	431.00	5159.00	8600	20240611	-47.15	3815	20241210	19.13	5080	-10.53	20250221	4055	12.08	20250409	8600	-47.15	20240611	3815	19.13	20241210	2.45	Y	318000	200	17 억	176346	N	N	0	N	N
46	20250422	121124	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	-5	5	-0.11	34253461	7513	24.21	4555	4605	4500	5920	3190	4555	4559.23	2.02	-18	4658	4606	4563	4511	4468	4632	4537	17	1365	200	2820	5	1	8740223	398	10.56	0.88	12	0.09	431.00	5159.00	8600	20240611	-47.09	3815	20241210	19.27	5080	-10.43	20250221	4055	12.21	20250409	8600	-47.09	20240611	3815	19.27	20241210	2.45	Y	318000	200	17 억	176346	N	N	0	N	N
47	20250422	111122	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	35	2	0.77	19994481	4391	14.15	4555	4605	4500	5920	3190	4555	4553.51	2.02	-196	4658	4606	4563	4511	4468	4632	4537	17	1365	200	2820	5	1	8740223	401	10.65	0.89	12	0.05	431.00	5159.00	8600	20240611	-46.63	3815	20241210	20.31	5080	-9.65	20250221	4055	13.19	20250409	8600	-46.63	20240611	3815	20.31	20241210	2.45	Y	318000	200	17 억	176346	N	N	0	N	N
48	20250422	101123	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	45	2	0.99	16803076	3696	11.91	4555	4605	4500	5920	3190	4555	4546.29	2.02	-142	4658	4606	4563	4511	4468	4632	4537	17	1365	200	2820	5	1	8740223	402	10.67	0.89	12	0.04	431.00	5159.00	8600	20240611	-46.51	3815	20241210	20.58	5080	-9.45	20250221	4055	13.44	20250409	8600	-46.51	20240611	3815	20.58	20241210	2.45	Y	318000	200	17 억	176346	N	N	0	N	N
49	20250422	091125	57	100.00	KOSDAQ	화학	N	N	N	N	N	4570	15	2	0.33	8621295	1893	6.10	4555	4575	4525	5920	3190	4555	4554.30	2.02	-89	4658	4606	4563	4511	4468	4632	4537	17	1365	200	2820	5	1	8740223	399	10.60	0.89	12	0.02	431.00	5159.00	8600	20240611	-46.86	3815	20241210	19.79	5080	-10.04	20250221	4055	12.70	20250409	8600	-46.86	20240611	3815	19.79	20241210	2.45	Y	318000	200	17 억	176346	N	N	0	N	N
50	20250421	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	20	2	0.44	141326269	31028	102.37	4535	4615	4520	5890	3175	4535	4554.80	1.98	3096	4651	4592	4541	4482	4431	4622	4512	17	1355	200	2810	5	1	8740223	398	10.57	0.88	12	0.36	431.00	5159.00	8600	20240611	-47.03	3815	20241210	19.40	5080	-10.33	20250221	4055	12.33	20250409	8600	-47.03	20240611	3815	19.40	20241210	2.30	Y	318000	200	17 억	173250	N	N	0	N	N
51	20250421	151120	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	20	2	0.44	124979754	27428	90.49	4535	4615	4530	5890	3175	4535	4556.65	1.98	3360	4651	4592	4541	4482	4431	4622	4512	17	1355	200	2810	5	1	8740223	398	10.57	0.88	12	0.31	431.00	5159.00	8600	20240611	-47.03	3815	20241210	19.40	5080	-10.33	20250221	4055	12.33	20250409	8600	-47.03	20240611	3815	19.40	20241210	2.30	Y	318000	200	17 억	173250	N	N	0	N	N
52	20250421	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	15	2	0.33	86767819	19006	62.70	4535	4615	4530	5890	3175	4535	4565.29	1.98	2311	4651	4592	4541	4482	4431	4622	4512	17	1355	200	2810	5	1	8740223	398	10.56	0.88	12	0.22	431.00	5159.00	8600	20240611	-47.09	3815	20241210	19.27	5080	-10.43	20250221	4055	12.21	20250409	8600	-47.09	20240611	3815	19.27	20241210	2.30	Y	318000	200	17 억	173250	N	N	0	N	N
53	20250421	131117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	5	2	0.11	85741984	18780	61.96	4535	4615	4530	5890	3175	4535	4565.60	1.98	2240	4651	4592	4541	4482	4431	4622	4512	17	1355	200	2810	5	1	8740223	397	10.53	0.88	12	0.21	431.00	5159.00	8600	20240611	-47.21	3815	20241210	19.00	5080	-10.63	20250221	4055	11.96	20250409	8600	-47.21	20240611	3815	19.00	20241210	2.30	Y	318000	200	17 억	173250	N	N	0	N	N
54	20250421	121117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	5	2	0.11	75458379	16515	54.49	4535	4615	4530	5890	3175	4535	4569.08	1.98	2194	4651	4592	4541	4482	4431	4622	4512	17	1355	200	2810	5	1	8740223	397	10.53	0.88	12	0.19	431.00	5159.00	8600	20240611	-47.21	3815	20241210	19.00	5080	-10.63	20250221	4055	11.96	20250409	8600	-47.21	20240611	3815	19.00	20241210	2.30	Y	318000	200	17 억	173250	N	N	0	N	N
55	20250421	111116	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	20	2	0.44	74567559	16319	53.84	4535	4615	4530	5890	3175	4535	4569.37	1.98	2113	4651	4592	4541	4482	4431	4622	4512	17	1355	200	2810	5	1	8740223	398	10.57	0.88	12	0.19	431.00	5159.00	8600	20240611	-47.03	3815	20241210	19.40	5080	-10.33	20250221	4055	12.33	20250409	8600	-47.03	20240611	3815	19.40	20241210	2.30	Y	318000	200	17 억	173250	N	N	0	N	N
56	20250421	101110	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	20	2	0.44	49816434	10887	35.92	4535	4615	4530	5890	3175	4535	4575.77	1.98	562	4651	4592	4541	4482	4431	4622	4512	17	1355	200	2810	5	1	8740223	398	10.57	0.88	12	0.12	431.00	5159.00	8600	20240611	-47.03	3815	20241210	19.40	5080	-10.33	20250221	4055	12.33	20250409	8600	-47.03	20240611	3815	19.40	20241210	2.30	Y	318000	200	17 억	173250	N	N	0	N	N
57	20250421	091149	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	15	2	0.33	15897035	3504	11.56	4535	4580	4530	5890	3175	4535	4536.83	1.98	-621	4651	4592	4541	4482	4431	4622	4512	17	1355	200	2810	5	1	8740223	398	10.56	0.88	12	0.04	431.00	5159.00	8600	20240611	-47.09	3815	20241210	19.27	5080	-10.43	20250221	4055	12.21	20250409	8600	-47.09	20240611	3815	19.27	20241210	2.30	Y	318000	200	17 억	173250	N	N	0	N	N
58	20250418	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4535	20	2	0.44	136712441	30110	3.35	4530	4600	4490	5860	3165	4515	4540.53	1.99	-1597	5301	4907	4646	4252	3991	5105	4450	17	1345	200	2790	5	1	8740223	396	10.52	0.88	12	0.34	431.00	5159.00	8600	20240611	-47.27	3815	20241210	18.87	5080	-10.73	20250221	4055	11.84	20250409	8600	-47.27	20240611	3815	18.87	20241210	2.33	Y	318000	200	17 억	173887	N	N	187	N	N
59	20250418	151114	57	100.00	KOSDAQ	화학	N	N	N	N	N	4540	25	2	0.55	128456026	28290	3.14	4530	4600	4490	5860	3165	4515	4540.69	1.99	-1535	5301	4907	4646	4252	3991	5105	4450	17	1345	200	2790	5	1	8740223	397	10.53	0.88	12	0.32	431.00	5159.00	8600	20240611	-47.21	3815	20241210	19.00	5080	-10.63	20250221	4055	11.96	20250409	8600	-47.21	20240611	3815	19.00	20241210	2.33	Y	318000	200	17 억	173887	N	N	187	N	N
60	20250418	141119	57	100.00	KOSDAQ	화학	N	N	N	N	N	4575	60	2	1.33	121017600	26654	2.96	4530	4600	4490	5860	3165	4515	4540.32	1.99	-2287	5301	4907	4646	4252	3991	5105	4450	17	1345	200	2790	5	1	8740223	400	10.61	0.89	12	0.30	431.00	5159.00	8600	20240611	-46.80	3815	20241210	19.92	5080	-9.94	20250221	4055	12.82	20250409	8600	-46.80	20240611	3815	19.92	20241210	2.33	Y	318000	200	17 억	173887	N	N	187	N	N
61	20250418	131115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4555	40	2	0.89	103520070	22820	2.54	4530	4600	4490	5860	3165	4515	4536.37	1.99	-1873	5301	4907	4646	4252	3991	5105	4450	17	1345	200	2790	5	1	8740223	398	10.57	0.88	12	0.26	431.00	5159.00	8600	20240611	-47.03	3815	20241210	19.40	5080	-10.33	20250221	4055	12.33	20250409	8600	-47.03	20240611	3815	19.40	20241210	2.33	Y	318000	200	17 억	173887	N	N	187	N	N
62	20250418	121112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4525	10	2	0.22	94816255	20898	2.32	4530	4600	4490	5860	3165	4515	4537.10	1.99	-1902	5301	4907	4646	4252	3991	5105	4450	17	1345	200	2790	5	1	8740223	395	10.50	0.88	12	0.24	431.00	5159.00	8600	20240611	-47.38	3815	20241210	18.61	5080	-10.93	20250221	4055	11.59	20250409	8600	-47.38	20240611	3815	18.61	20241210	2.33	Y	318000	200	17 억	173887	N	N	187	N	N
63	20250418	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	35	2	0.78	82971715	18284	2.03	4530	4600	4490	5860	3165	4515	4537.94	1.99	-2505	5301	4907	4646	4252	3991	5105	4450	17	1345	200	2790	5	1	8740223	398	10.56	0.88	12	0.21	431.00	5159.00	8600	20240611	-47.09	3815	20241210	19.27	5080	-10.43	20250221	4055	12.21	20250409	8600	-47.09	20240611	3815	19.27	20241210	2.33	Y	318000	200	17 억	173887	N	N	187	N	N
64	20250418	101118	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	30	2	0.66	52275645	11580	1.29	4530	4545	4490	5860	3165	4515	4514.30	1.99	-2440	5301	4907	4646	4252	3991	5105	4450	17	1345	200	2790	5	1	8740223	397	10.55	0.88	12	0.13	431.00	5159.00	8600	20240611	-47.15	3815	20241210	19.13	5080	-10.53	20250221	4055	12.08	20250409	8600	-47.15	20240611	3815	19.13	20241210	2.33	Y	318000	200	17 억	173887	N	N	187	N	N
65	20250418	091124	57	100.00	KOSDAQ	화학	N	N	N	N	N	4500	-15	5	-0.33	12889245	2862	0.32	4530	4530	4490	5860	3165	4515	4503.58	1.99	-604	5301	4907	4646	4252	3991	5105	4450	17	1345	200	2790	5	1	8740223	393	10.44	0.87	12	0.03	431.00	5159.00	8600	20240611	-47.67	3815	20241210	17.96	5080	-11.42	20250221	4055	10.97	20250409	8600	-47.67	20240611	3815	17.96	20241210	2.33	Y	318000	200	17 억	173887	N	N	187	N	N
66	20250417	161106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4515	120	2	2.73	4318730256	898628	12269.63	4385	5040	4385	5710	3080	4395	4806.14	2.13	-12040	4471	4432	4386	4347	4301	4410	4325	17	1315	200	2720	5	1	8740223	395	10.48	0.88	12	10.28	431.00	5159.00	8600	20240611	-47.50	3815	20241210	18.35	5080	-11.12	20250221	4055	11.34	20250409	8600	-47.50	20240611	3815	18.35	20241210	2.33	Y	318000	200	17 억	185996	N	N	187	N	N
67	20250417	151118	57	100.00	KOSDAQ	화학	N	N	N	N	N	4515	120	2	2.73	4279090909	889852	12149.81	4385	5040	4385	5710	3080	4395	4808.77	2.13	-12058	4471	4432	4386	4347	4301	4410	4325	17	1315	200	2720	5	1	8740223	395	10.48	0.88	12	10.18	431.00	5159.00	8600	20240611	-47.50	3815	20241210	18.35	5080	-11.12	20250221	4055	11.34	20250409	8600	-47.50	20240611	3815	18.35	20241210	2.33	Y	318000	200	17 억	185996	N	N	0	N	N
68	20250417	141120	57	100.00	KOSDAQ	화학	N	N	N	N	N	4525	130	2	2.96	4217714424	876258	11964.20	4385	5040	4385	5710	3080	4395	4813.32	2.13	-13513	4471	4432	4386	4347	4301	4410	4325	17	1315	200	2720	5	1	8740223	395	10.50	0.88	12	10.03	431.00	5159.00	8600	20240611	-47.38	3815	20241210	18.61	5080	-10.93	20250221	4055	11.59	20250409	8600	-47.38	20240611	3815	18.61	20241210	2.33	Y	318000	200	17 억	185996	N	N	0	N	N
69	20250417	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	155	2	3.53	4165833019	864798	11807.73	4385	5040	4385	5710	3080	4395	4817.12	2.13	-13750	4471	4432	4386	4347	4301	4410	4325	17	1315	200	2720	5	1	8740223	398	10.56	0.88	12	9.89	431.00	5159.00	8600	20240611	-47.09	3815	20241210	19.27	5080	-10.43	20250221	4055	12.21	20250409	8600	-47.09	20240611	3815	19.27	20241210	2.33	Y	318000	200	17 억	185996	N	N	0	N	N
70	20250417	121118	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	150	2	3.41	4104570899	851320	11623.70	4385	5040	4385	5710	3080	4395	4821.42	2.13	-16639	4471	4432	4386	4347	4301	4410	4325	17	1315	200	2720	5	1	8740223	397	10.55	0.88	12	9.74	431.00	5159.00	8600	20240611	-47.15	3815	20241210	19.13	5080	-10.53	20250221	4055	12.08	20250409	8600	-47.15	20240611	3815	19.13	20241210	2.33	Y	318000	200	17 억	185996	N	N	0	N	N
71	20250417	111115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4535	140	2	3.19	3913204331	809009	11046.00	4385	5040	4385	5710	3080	4395	4837.03	2.13	-19384	4471	4432	4386	4347	4301	4410	4325	17	1315	200	2720	5	1	8740223	396	10.52	0.88	12	9.26	431.00	5159.00	8600	20240611	-47.27	3815	20241210	18.87	5080	-10.73	20250221	4055	11.84	20250409	8600	-47.27	20240611	3815	18.87	20241210	2.33	Y	318000	200	17 억	185996	N	N	0	N	N
72	20250417	101117	57	100.00	KOSDAQ	화학	N	N	N	N	N	4515	120	2	2.73	22258715	4999	68.26	4385	4575	4385	5710	3080	4395	4452.63	2.13	-1459	4471	4432	4386	4347	4301	4410	4325	17	1315	200	2720	5	1	8740223	395	10.48	0.88	12	0.06	431.00	5159.00	8600	20240611	-47.50	3815	20241210	18.35	5080	-11.12	20250221	4055	11.34	20250409	8600	-47.50	20240611	3815	18.35	20241210	2.33	Y	318000	200	17 억	185996	N	N	0	N	N
73	20250417	091121	57	100.00	KOSDAQ	화학	N	N	N	N	N	4385	-10	5	-0.23	570050	130	1.77	4385	4385	4385	5710	3080	4395	4385.00	2.13	-82	4471	4432	4386	4347	4301	4410	4325	17	1315	200	2720	5	1	8740223	383	10.17	0.85	12	0.00	431.00	5159.00	8600	20240611	-49.01	3815	20241210	14.94	5080	-13.68	20250221	4055	8.14	20250409	8600	-49.01	20240611	3815	14.94	20241210	2.33	Y	318000	200	17 억	185996	N	N	0	N	N
74	20250416	161103	57	100.00	KOSDAQ	화학	N	N	N	N	N	4395	-20	5	-0.45	32177035	7324	41.88	4415	4425	4340	5730	3095	4415	4393.37	2.13	69	4521	4467	4426	4372	4331	4447	4352	17	1315	200	2730	5	1	8740223	384	10.20	0.85	12	0.08	431.00	5159.00	8600	20240611	-48.90	3815	20241210	15.20	5080	-13.48	20250221	4055	8.38	20250409	8600	-48.90	20240611	3815	15.20	20241210	2.36	Y	318000	200	17 억	185927	N	N	0	N	N
75	20250416	151116	57	100.00	KOSDAQ	화학	N	N	N	N	N	4395	-20	5	-0.45	28734055	6536	37.38	4415	4425	4355	5730	3095	4415	4396.28	2.13	140	4521	4467	4426	4372	4331	4447	4352	17	1315	200	2730	5	1	8740223	384	10.20	0.85	12	0.07	431.00	5159.00	8600	20240611	-48.90	3815	20241210	15.20	5080	-13.48	20250221	4055	8.38	20250409	8600	-48.90	20240611	3815	15.20	20241210	2.36	Y	318000	200	17 억	185927	N	N	0	N	N
76	20250416	141115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4420	5	2	0.11	17686040	4015	22.96	4415	4425	4380	5730	3095	4415	4404.99	2.13	311	4521	4467	4426	4372	4331	4447	4352	17	1315	200	2730	5	1	8740223	386	10.26	0.86	12	0.05	431.00	5159.00	8600	20240611	-48.60	3815	20241210	15.86	5080	-12.99	20250221	4055	9.00	20250409	8600	-48.60	20240611	3815	15.86	20241210	2.36	Y	318000	200	17 억	185927	N	N	0	N	N
77	20250416	131113	57	100.00	KOSDAQ	화학	N	N	N	N	N	4410	-5	5	-0.11	15922440	3614	20.67	4415	4425	4380	5730	3095	4415	4405.77	2.13	261	4521	4467	4426	4372	4331	4447	4352	17	1315	200	2730	5	1	8740223	385	10.23	0.85	12	0.04	431.00	5159.00	8600	20240611	-48.72	3815	20241210	15.60	5080	-13.19	20250221	4055	8.75	20250409	8600	-48.72	20240611	3815	15.60	20241210	2.36	Y	318000	200	17 억	185927	N	N	0	N	N
78	20250416	121115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4425	10	2	0.23	14008450	3180	18.18	4415	4425	4380	5730	3095	4415	4405.17	2.13	257	4521	4467	4426	4372	4331	4447	4352	17	1315	200	2730	5	1	8740223	387	10.27	0.86	12	0.04	431.00	5159.00	8600	20240611	-48.55	3815	20241210	15.99	5080	-12.89	20250221	4055	9.12	20250409	8600	-48.55	20240611	3815	15.99	20241210	2.36	Y	318000	200	17 억	185927	N	N	0	N	N
79	20250416	111114	57	100.00	KOSDAQ	화학	N	N	N	N	N	4405	-10	5	-0.23	5416230	1232	7.05	4415	4415	4380	5730	3095	4415	4396.29	2.13	50	4521	4467	4426	4372	4331	4447	4352	17	1315	200	2730	5	1	8740223	385	10.22	0.85	12	0.01	431.00	5159.00	8600	20240611	-48.78	3815	20241210	15.47	5080	-13.29	20250221	4055	8.63	20250409	8600	-48.78	20240611	3815	15.47	20241210	2.36	Y	318000	200	17 억	185927	N	N	0	N	N
80	20250416	101114	57	100.00	KOSDAQ	화학	N	N	N	N	N	4415	0	3	0.00	5151370	1172	6.70	4415	4415	4380	5730	3095	4415	4395.37	2.13	52	4521	4467	4426	4372	4331	4447	4352	17	1315	200	2730	5	1	8740223	386	10.24	0.86	12	0.01	431.00	5159.00	8600	20240611	-48.66	3815	20241210	15.73	5080	-13.09	20250221	4055	8.88	20250409	8600	-48.66	20240611	3815	15.73	20241210	2.36	Y	318000	200	17 억	185927	N	N	0	N	N
81	20250416	091122	57	100.00	KOSDAQ	화학	N	N	N	N	N	4405	-10	5	-0.23	220715	50	0.29	4415	4415	4405	5730	3095	4415	4414.30	2.13	-46	4521	4467	4426	4372	4331	4447	4352	17	1315	200	2730	5	1	8740223	385	10.22	0.85	12	0.00	431.00	5159.00	8600	20240611	-48.78	3815	20241210	15.47	5080	-13.29	20250221	4055	8.63	20250409	8600	-48.78	20240611	3815	15.47	20241210	2.36	Y	318000	200	17 억	185927	N	N	0	N	N
82	20250415	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	4415	-45	5	-1.01	77399372	17487	168.42	4480	4480	4385	5790	3125	4460	4426.11	2.11	2157	4560	4510	4410	4360	4260	4535	4385	17	1330	200	2760	5	1	8740223	386	10.24	0.86	12	0.20	431.00	5159.00	8600	20240611	-48.66	3815	20241210	15.73	5080	-13.09	20250221	4055	8.88	20250409	8600	-48.66	20240611	3815	15.73	20241210	2.36	Y	318000	200	17 억	184640	N	N	0	N	N
83	20250415	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	4455	-5	5	-0.11	70549297	15936	153.48	4480	4480	4385	5790	3125	4460	4427.04	2.11	3361	4560	4510	4410	4360	4260	4535	4385	17	1330	200	2760	5	1	8740223	389	10.34	0.86	12	0.18	431.00	5159.00	8600	20240611	-48.20	3815	20241210	16.78	5080	-12.30	20250221	4055	9.86	20250409	8600	-48.20	20240611	3815	16.78	20241210	2.36	Y	318000	200	17 억	184640	N	N	0	N	N
84	20250415	141112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4450	-10	5	-0.22	27868477	6276	60.44	4480	4480	4385	5790	3125	4460	4440.48	2.11	601	4560	4510	4410	4360	4260	4535	4385	17	1330	200	2760	5	1	8740223	389	10.32	0.86	12	0.07	431.00	5159.00	8600	20240611	-48.26	3815	20241210	16.64	5080	-12.40	20250221	4055	9.74	20250409	8600	-48.26	20240611	3815	16.64	20241210	2.36	Y	318000	200	17 억	184640	N	N	0	N	N
85	20250415	131112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4475	15	2	0.34	21929412	4937	47.55	4480	4480	4385	5790	3125	4460	4441.85	2.11	454	4560	4510	4410	4360	4260	4535	4385	17	1330	200	2760	5	1	8740223	391	10.38	0.87	12	0.06	431.00	5159.00	8600	20240611	-47.97	3815	20241210	17.30	5080	-11.91	20250221	4055	10.36	20250409	8600	-47.97	20240611	3815	17.30	20241210	2.36	Y	318000	200	17 억	184640	N	N	0	N	N
86	20250415	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	4470	10	2	0.22	16648497	3749	36.11	4480	4480	4385	5790	3125	4460	4440.78	2.11	418	4560	4510	4410	4360	4260	4535	4385	17	1330	200	2760	5	1	8740223	391	10.37	0.87	12	0.04	431.00	5159.00	8600	20240611	-48.02	3815	20241210	17.17	5080	-12.01	20250221	4055	10.23	20250409	8600	-48.02	20240611	3815	17.17	20241210	2.36	Y	318000	200	17 억	184640	N	N	0	N	N
87	20250415	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	4450	-10	5	-0.22	12366872	2791	26.88	4480	4480	4385	5790	3125	4460	4430.98	2.11	406	4560	4510	4410	4360	4260	4535	4385	17	1330	200	2760	5	1	8740223	389	10.32	0.86	12	0.03	431.00	5159.00	8600	20240611	-48.26	3815	20241210	16.64	5080	-12.40	20250221	4055	9.74	20250409	8600	-48.26	20240611	3815	16.64	20241210	2.36	Y	318000	200	17 억	184640	N	N	0	N	N
88	20250415	101111	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	-30	5	-0.67	9780842	2209	21.28	4480	4480	4385	5790	3125	4460	4427.72	2.11	53	4560	4510	4410	4360	4260	4535	4385	17	1330	200	2760	5	1	8740223	387	10.28	0.86	12	0.03	431.00	5159.00	8600	20240611	-48.49	3815	20241210	16.12	5080	-12.80	20250221	4055	9.25	20250409	8600	-48.49	20240611	3815	16.12	20241210	2.36	Y	318000	200	17 억	184640	N	N	0	N	N
89	20250415	091115	57	100.00	KOSDAQ	화학	N	N	N	N	N	4435	-25	5	-0.56	188085	42	0.40	4480	4480	4435	5790	3125	4460	4478.21	2.11	-2	4560	4510	4410	4360	4260	4535	4385	17	1330	200	2760	5	1	8740223	388	10.29	0.86	12	0.00	431.00	5159.00	8600	20240611	-48.43	3815	20241210	16.25	5080	-12.70	20250221	4055	9.37	20250409	8600	-48.43	20240611	3815	16.25	20241210	2.36	Y	318000	200	17 억	184640	N	N	0	N	N
90	20250414	161058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4460	80	2	1.83	44106075	9952	87.35	4345	4460	4310	5690	3070	4380	4431.87	2.10	787	4536	4457	4336	4257	4136	4497	4297	17	1310	200	2710	5	1	8740223	390	10.35	0.86	12	0.11	431.00	5159.00	8600	20240611	-48.14	3815	20241210	16.91	5080	-12.20	20250221	4055	9.99	20250409	8600	-48.14	20240611	3815	16.91	20241210	2.36	Y	318000	200	17 억	183853	N	N	37	N	N
91	20250414	151107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	60	2	1.37	38479500	8689	76.27	4345	4460	4310	5690	3070	4380	4428.53	2.10	941	4536	4457	4336	4257	4136	4497	4297	17	1310	200	2710	5	1	8740223	388	10.30	0.86	12	0.10	431.00	5159.00	8600	20240611	-48.37	3815	20241210	16.38	5080	-12.60	20250221	4055	9.49	20250409	8600	-48.37	20240611	3815	16.38	20241210	2.36	Y	318000	200	17 억	183853	N	N	37	N	N
92	20250414	141107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4460	80	2	1.83	27735270	6274	55.07	4345	4460	4310	5690	3070	4380	4420.67	2.10	732	4536	4457	4336	4257	4136	4497	4297	17	1310	200	2710	5	1	8740223	390	10.35	0.86	12	0.07	431.00	5159.00	8600	20240611	-48.14	3815	20241210	16.91	5080	-12.20	20250221	4055	9.99	20250409	8600	-48.14	20240611	3815	16.91	20241210	2.36	Y	318000	200	17 억	183853	N	N	37	N	N
93	20250414	131105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	65	2	1.48	25701215	5817	51.06	4345	4455	4310	5690	3070	4380	4418.29	2.10	632	4536	4457	4336	4257	4136	4497	4297	17	1310	200	2710	5	1	8740223	389	10.31	0.86	12	0.07	431.00	5159.00	8600	20240611	-48.31	3815	20241210	16.51	5080	-12.50	20250221	4055	9.62	20250409	8600	-48.31	20240611	3815	16.51	20241210	2.36	Y	318000	200	17 억	183853	N	N	37	N	N
94	20250414	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	4425	45	2	1.03	23189115	5249	46.07	4345	4455	4310	5690	3070	4380	4417.82	2.10	632	4536	4457	4336	4257	4136	4497	4297	17	1310	200	2710	5	1	8740223	387	10.27	0.86	12	0.06	431.00	5159.00	8600	20240611	-48.55	3815	20241210	15.99	5080	-12.89	20250221	4055	9.12	20250409	8600	-48.55	20240611	3815	15.99	20241210	2.36	Y	318000	200	17 억	183853	N	N	37	N	N
95	20250414	111101	57	100.00	KOSDAQ	화학	N	N	N	N	N	4455	75	2	1.71	9911770	2245	19.71	4345	4455	4310	5690	3070	4380	4415.04	2.10	-13	4536	4457	4336	4257	4136	4497	4297	17	1310	200	2710	5	1	8740223	389	10.34	0.86	12	0.03	431.00	5159.00	8600	20240611	-48.20	3815	20241210	16.78	5080	-12.30	20250221	4055	9.86	20250409	8600	-48.20	20240611	3815	16.78	20241210	2.36	Y	318000	200	17 억	183853	N	N	37	N	N
96	20250414	101103	57	100.00	KOSDAQ	화학	N	N	N	N	N	4425	45	2	1.03	4174825	954	8.37	4345	4435	4310	5690	3070	4380	4376.13	2.10	12	4536	4457	4336	4257	4136	4497	4297	17	1310	200	2710	5	1	8740223	387	10.27	0.86	12	0.01	431.00	5159.00	8600	20240611	-48.55	3815	20241210	15.99	5080	-12.89	20250221	4055	9.12	20250409	8600	-48.55	20240611	3815	15.99	20241210	2.36	Y	318000	200	17 억	183853	N	N	37	N	N
97	20250414	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	4385	5	2	0.11	2106725	485	4.26	4345	4425	4310	5690	3070	4380	4343.76	2.10	45	4536	4457	4336	4257	4136	4497	4297	17	1310	200	2710	5	1	8740223	383	10.17	0.85	12	0.01	431.00	5159.00	8600	20240611	-49.01	3815	20241210	14.94	5080	-13.68	20250221	4055	8.14	20250409	8600	-49.01	20240611	3815	14.94	20241210	2.36	Y	318000	200	17 억	183853	N	N	37	N	N
98	20250411	161053	57	100.00	KOSDAQ	화학	N	N	N	N	N	4380	55	2	1.27	49223048	11393	72.25	4325	4415	4215	5620	3030	4325	4320.46	2.10	121	4538	4431	4293	4186	4048	4485	4240	17	1295	200	2680	5	1	8740223	383	10.16	0.85	12	0.13	431.00	5159.00	8600	20240611	-49.07	3815	20241210	14.81	5080	-13.78	20250221	4055	8.01	20250409	8600	-49.07	20240611	3815	14.81	20241210	2.37	Y	318000	200	17 억	183532	N	N	37	N	N
99	20250411	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	4390	65	2	1.50	43295573	10045	63.70	4325	4390	4215	5620	3030	4325	4310.16	2.10	121	4538	4431	4293	4186	4048	4485	4240	17	1295	200	2680	5	1	8740223	384	10.19	0.85	12	0.11	431.00	5159.00	8600	20240611	-48.95	3815	20241210	15.07	5080	-13.58	20250221	4055	8.26	20250409	8600	-48.95	20240611	3815	15.07	20241210	2.37	Y	318000	200	17 억	183532	N	N	0	N	N
100	20250411	141101	57	100.00	KOSDAQ	화학	N	N	N	N	N	4345	20	2	0.46	37115628	8627	54.71	4325	4345	4215	5620	3030	4325	4302.26	2.10	-64	4538	4431	4293	4186	4048	4485	4240	17	1295	200	2680	5	1	8740223	380	10.08	0.84	12	0.10	431.00	5159.00	8600	20240611	-49.48	3815	20241210	13.89	5080	-14.47	20250221	4055	7.15	20250409	8600	-49.48	20240611	3815	13.89	20241210	2.37	Y	318000	200	17 억	183532	N	N	0	N	N
101	20250411	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	4330	5	2	0.12	30768855	7161	45.41	4325	4330	4215	5620	3030	4325	4296.73	2.10	-219	4538	4431	4293	4186	4048	4485	4240	17	1295	200	2680	5	1	8740223	378	10.05	0.84	12	0.08	431.00	5159.00	8600	20240611	-49.65	3815	20241210	13.50	5080	-14.76	20250221	4055	6.78	20250409	8600	-49.65	20240611	3815	13.50	20241210	2.37	Y	318000	200	17 억	183532	N	N	0	N	N
102	20250411	121104	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	-10	5	-0.23	25401830	5920	37.54	4325	4325	4215	5620	3030	4325	4290.85	2.10	-321	4538	4431	4293	4186	4048	4485	4240	17	1295	200	2680	5	1	8740223	377	10.01	0.84	12	0.07	431.00	5159.00	8600	20240611	-49.83	3815	20241210	13.11	5080	-15.06	20250221	4055	6.41	20250409	8600	-49.83	20240611	3815	13.11	20241210	2.37	Y	318000	200	17 억	183532	N	N	0	N	N
103	20250411	111103	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	-15	5	-0.35	20755360	4842	30.71	4325	4325	4215	5620	3030	4325	4286.53	2.10	-495	4538	4431	4293	4186	4048	4485	4240	17	1295	200	2680	5	1	8740223	377	10.00	0.84	12	0.06	431.00	5159.00	8600	20240611	-49.88	3815	20241210	12.98	5080	-15.16	20250221	4055	6.29	20250409	8600	-49.88	20240611	3815	12.98	20241210	2.37	Y	318000	200	17 억	183532	N	N	0	N	N
104	20250411	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	-15	5	-0.35	10374080	2408	15.27	4325	4325	4255	5620	3030	4325	4308.17	2.10	-422	4538	4431	4293	4186	4048	4485	4240	17	1295	200	2680	5	1	8740223	377	10.00	0.84	12	0.03	431.00	5159.00	8600	20240611	-49.88	3815	20241210	12.98	5080	-15.16	20250221	4055	6.29	20250409	8600	-49.88	20240611	3815	12.98	20241210	2.37	Y	318000	200	17 억	183532	N	N	0	N	N
105	20250411	091109	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	-25	5	-0.58	4566180	1057	6.70	4325	4325	4290	5620	3030	4325	4319.94	2.10	-191	4538	4431	4293	4186	4048	4485	4240	17	1295	200	2680	5	1	8740223	376	9.98	0.83	12	0.01	431.00	5159.00	8600	20240611	-50.00	3815	20241210	12.71	5080	-15.35	20250221	4055	6.04	20250409	8600	-50.00	20240611	3815	12.71	20241210	2.37	Y	318000	200	17 억	183532	N	N	0	N	N
106	20250410	161057	57	100.00	KOSDAQ	화학	N	N	N	N	N	4325	220	2	5.36	66303266	15603	46.91	4160	4400	4155	5330	2875	4105	4249.04	2.09	13	4551	4327	4191	3967	3831	4440	4080	17	1225	200	2540	5	1	8740223	378	10.03	0.84	12	0.18	431.00	5159.00	8600	20240611	-49.71	3815	20241210	13.37	5080	-14.86	20250221	4055	6.66	20250409	8600	-49.71	20240611	3815	13.37	20241210	2.43	Y	318000	200	17 억	182942	N	N	38	N	N
107	20250410	151102	57	100.00	KOSDAQ	화학	N	N	N	N	N	4325	220	2	5.36	64956136	15291	45.97	4160	4400	4155	5330	2875	4105	4248.00	2.09	10	4551	4327	4191	3967	3831	4440	4080	17	1225	200	2540	5	1	8740223	378	10.03	0.84	12	0.17	431.00	5159.00	8600	20240611	-49.71	3815	20241210	13.37	5080	-14.86	20250221	4055	6.66	20250409	8600	-49.71	20240611	3815	13.37	20241210	2.43	Y	318000	200	17 억	182942	N	N	38	N	N
108	20250410	141058	57	100.00	KOSDAQ	화학	N	N	N	N	N	4335	230	2	5.60	61517181	14495	43.58	4160	4400	4155	5330	2875	4105	4244.03	2.09	-127	4551	4327	4191	3967	3831	4440	4080	17	1225	200	2540	5	1	8740223	379	10.06	0.84	12	0.17	431.00	5159.00	8600	20240611	-49.59	3815	20241210	13.63	5080	-14.67	20250221	4055	6.91	20250409	8600	-49.59	20240611	3815	13.63	20241210	2.43	Y	318000	200	17 억	182942	N	N	38	N	N
109	20250410	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	185	2	4.51	54375041	12838	38.60	4160	4400	4155	5330	2875	4105	4235.48	2.09	-177	4551	4327	4191	3967	3831	4440	4080	17	1225	200	2540	5	1	8740223	375	9.95	0.83	12	0.15	431.00	5159.00	8600	20240611	-50.12	3815	20241210	12.45	5080	-15.55	20250221	4055	5.80	20250409	8600	-50.12	20240611	3815	12.45	20241210	2.43	Y	318000	200	17 억	182942	N	N	38	N	N
110	20250410	121057	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	205	2	4.99	51884565	12258	36.85	4160	4400	4155	5330	2875	4105	4232.71	2.09	-213	4551	4327	4191	3967	3831	4440	4080	17	1225	200	2540	5	1	8740223	377	10.00	0.84	12	0.14	431.00	5159.00	8600	20240611	-49.88	3815	20241210	12.98	5080	-15.16	20250221	4055	6.29	20250409	8600	-49.88	20240611	3815	12.98	20241210	2.43	Y	318000	200	17 억	182942	N	N	38	N	N
111	20250410	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	200	2	4.87	49009605	11590	34.85	4160	4400	4155	5330	2875	4105	4228.61	2.09	-688	4551	4327	4191	3967	3831	4440	4080	17	1225	200	2540	5	1	8740223	376	9.99	0.83	12	0.13	431.00	5159.00	8600	20240611	-49.94	3815	20241210	12.84	5080	-15.26	20250221	4055	6.17	20250409	8600	-49.94	20240611	3815	12.84	20241210	2.43	Y	318000	200	17 억	182942	N	N	38	N	N
112	20250410	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	4275	170	2	4.14	44308485	10497	31.56	4160	4400	4155	5330	2875	4105	4221.06	2.09	-856	4551	4327	4191	3967	3831	4440	4080	17	1225	200	2540	5	1	8740223	374	9.92	0.83	12	0.12	431.00	5159.00	8600	20240611	-50.29	3815	20241210	12.06	5080	-15.85	20250221	4055	5.43	20250409	8600	-50.29	20240611	3815	12.06	20241210	2.43	Y	318000	200	17 억	182942	N	N	38	N	N
113	20250410	091101	57	100.00	KOSDAQ	화학	N	N	N	N	N	4320	215	2	5.24	13994645	3292	9.90	4160	4400	4160	5330	2875	4105	4251.11	2.09	-203	4551	4327	4191	3967	3831	4440	4080	17	1225	200	2540	5	1	8740223	378	10.02	0.84	12	0.04	431.00	5159.00	8600	20240611	-49.77	3815	20241210	13.24	5080	-14.96	20250221	4055	6.54	20250409	8600	-49.77	20240611	3815	13.24	20241210	2.43	Y	318000	200	17 억	182942	N	N	38	N	N
114	20250409	161051	57	100.00	KOSDAQ	화학	N	N	N	N	N	4105	10	2	0.24	139882415	33195	167.34	4095	4415	4055	5320	2870	4095	4213.96	2.08	546	4261	4177	4136	4052	4011	4157	4032	17	1225	200	2530	5	1	8740223	359	9.52	0.80	12	0.38	431.00	5159.00	8600	20240611	-52.27	3815	20241210	7.60	5080	-19.19	20250221	4055	1.23	20250409	8600	-52.27	20240611	3815	7.60	20241210	2.37	Y	318000	200	17 억	182006	N	N	38	N	N
115	20250409	150859	57	100.00	KOSDAQ	화학	N	N	N	N	N	4120	25	2	0.61	135987005	32247	162.56	4095	4415	4055	5320	2870	4095	4217.04	2.08	1296	4261	4177	4136	4052	4011	4157	4032	17	1225	200	2530	5	1	8740223	360	9.56	0.80	12	0.37	431.00	5159.00	8600	20240611	-52.09	3815	20241210	7.99	5080	-18.90	20250221	4055	1.60	20250409	8600	-52.09	20240611	3815	7.99	20241210	2.37	Y	318000	200	17 억	182006	N	N	0	N	N
116	20250409	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	30	2	0.73	130469015	30905	155.79	4095	4415	4055	5320	2870	4095	4221.62	2.08	1073	4261	4177	4136	4052	4011	4157	4032	17	1225	200	2530	5	1	8740223	361	9.57	0.80	12	0.35	431.00	5159.00	8600	20240611	-52.03	3815	20241210	8.13	5080	-18.80	20250221	4055	1.73	20250409	8600	-52.03	20240611	3815	8.13	20241210	2.37	Y	318000	200	17 억	182006	N	N	0	N	N
117	20250409	131044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4150	55	2	1.34	108360670	25522	128.66	4095	4415	4055	5320	2870	4095	4245.78	2.08	277	4261	4177	4136	4052	4011	4157	4032	17	1225	200	2530	5	1	8740223	363	9.63	0.80	12	0.29	431.00	5159.00	8600	20240611	-51.74	3815	20241210	8.78	5080	-18.31	20250221	4055	2.34	20250409	8600	-51.74	20240611	3815	8.78	20241210	2.37	Y	318000	200	17 억	182006	N	N	0	N	N
118	20250409	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	165	2	4.03	93826205	22069	111.25	4095	4415	4055	5320	2870	4095	4251.49	2.08	-48	4261	4177	4136	4052	4011	4157	4032	17	1225	200	2530	5	1	8740223	372	9.88	0.83	12	0.25	431.00	5159.00	8600	20240611	-50.47	3815	20241210	11.66	5080	-16.14	20250221	4055	5.06	20250409	8600	-50.47	20240611	3815	11.66	20241210	2.37	Y	318000	200	17 억	182006	N	N	0	N	N
119	20250409	111043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	30	2	0.73	35731215	8641	43.56	4095	4325	4055	5320	2870	4095	4135.08	2.08	-903	4261	4177	4136	4052	4011	4157	4032	17	1225	200	2530	5	1	8740223	361	9.57	0.80	12	0.10	431.00	5159.00	8600	20240611	-52.03	3815	20241210	8.13	5080	-18.80	20250221	4055	1.73	20250409	8600	-52.03	20240611	3815	8.13	20241210	2.37	Y	318000	200	17 억	182006	N	N	0	N	N
120	20250409	101050	57	100.00	KOSDAQ	화학	N	N	N	N	N	4105	10	2	0.24	10672695	2605	13.13	4095	4135	4075	5320	2870	4095	4097.00	2.08	-244	4261	4177	4136	4052	4011	4157	4032	17	1225	200	2530	5	1	8740223	359	9.52	0.80	12	0.03	431.00	5159.00	8600	20240611	-52.27	3815	20241210	7.60	5080	-19.19	20250221	4075	0.74	20250409	8600	-52.27	20240611	3815	7.60	20241210	2.37	Y	318000	200	17 억	182006	N	N	0	N	N
121	20250409	091054	57	100.00	KOSDAQ	화학	N	N	N	N	N	4090	-5	5	-0.12	7181425	1750	8.82	4095	4120	4090	5320	2870	4095	4103.67	2.08	209	4261	4177	4136	4052	4011	4157	4032	17	1225	200	2530	5	1	8740223	357	9.49	0.79	12	0.02	431.00	5159.00	8600	20240611	-52.44	3815	20241210	7.21	5080	-19.49	20250221	4090	0.00	20250409	8600	-52.44	20240611	3815	7.21	20241210	2.37	Y	318000	200	17 억	182006	N	N	0	N	N
122	20250408	161035	57	100.00	KOSDAQ	화학	N	N	N	N	N	4095	-50	5	-1.21	81835750	19837	45.26	4150	4220	4095	5380	2905	4145	4125.41	2.09	-616	4671	4407	4256	3992	3841	4332	3917	17	1235	200	2560	5	1	8740223	358	9.50	0.79	12	0.23	431.00	5159.00	8600	20240611	-52.38	3815	20241210	7.34	5080	-19.39	20250221	4095	0.00	20250408	8600	-52.38	20240611	3815	7.34	20241210	2.36	Y	318000	200	17 억	182689	N	N	0	N	N
123	20250408	151044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4115	-30	5	-0.72	76545640	18546	42.31	4150	4220	4095	5380	2905	4145	4127.34	2.09	-413	4671	4407	4256	3992	3841	4332	3917	17	1235	200	2560	5	1	8740223	360	9.55	0.80	12	0.21	431.00	5159.00	8600	20240611	-52.15	3815	20241210	7.86	5080	-19.00	20250221	4095	0.49	20250408	8600	-52.15	20240611	3815	7.86	20241210	2.36	Y	318000	200	17 억	182689	N	N	0	N	N
124	20250408	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	4100	-45	5	-1.09	70483080	17068	38.94	4150	4220	4095	5380	2905	4145	4129.55	2.09	-2	4671	4407	4256	3992	3841	4332	3917	17	1235	200	2560	5	1	8740223	358	9.51	0.79	12	0.20	431.00	5159.00	8600	20240611	-52.33	3815	20241210	7.47	5080	-19.29	20250221	4095	0.12	20250408	8600	-52.33	20240611	3815	7.47	20241210	2.36	Y	318000	200	17 억	182689	N	N	0	N	N
125	20250408	131037	57	100.00	KOSDAQ	화학	N	N	N	N	N	4130	-15	5	-0.36	51660175	12494	28.50	4150	4220	4095	5380	2905	4145	4134.80	2.09	906	4671	4407	4256	3992	3841	4332	3917	17	1235	200	2560	5	1	8740223	361	9.58	0.80	12	0.14	431.00	5159.00	8600	20240611	-51.98	3815	20241210	8.26	5080	-18.70	20250221	4095	0.85	20250408	8600	-51.98	20240611	3815	8.26	20241210	2.36	Y	318000	200	17 억	182689	N	N	0	N	N
126	20250408	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	4130	-15	5	-0.36	37298555	9014	20.57	4150	4220	4095	5380	2905	4145	4137.85	2.09	948	4671	4407	4256	3992	3841	4332	3917	17	1235	200	2560	5	1	8740223	361	9.58	0.80	12	0.10	431.00	5159.00	8600	20240611	-51.98	3815	20241210	8.26	5080	-18.70	20250221	4095	0.85	20250408	8600	-51.98	20240611	3815	8.26	20241210	2.36	Y	318000	200	17 억	182689	N	N	0	N	N
127	20250408	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	4125	-20	5	-0.48	34278200	8283	18.90	4150	4220	4095	5380	2905	4145	4138.38	2.09	680	4671	4407	4256	3992	3841	4332	3917	17	1235	200	2560	5	1	8740223	361	9.57	0.80	12	0.09	431.00	5159.00	8600	20240611	-52.03	3815	20241210	8.13	5080	-18.80	20250221	4095	0.73	20250408	8600	-52.03	20240611	3815	8.13	20241210	2.36	Y	318000	200	17 억	182689	N	N	0	N	N
128	20250408	101041	57	100.00	KOSDAQ	화학	N	N	N	N	N	4175	30	2	0.72	15121835	3630	8.28	4150	4220	4135	5380	2905	4145	4165.79	2.09	-153	4671	4407	4256	3992	3841	4332	3917	17	1235	200	2560	5	1	8740223	365	9.69	0.81	12	0.04	431.00	5159.00	8600	20240611	-51.45	3815	20241210	9.44	5080	-17.81	20250221	4105	1.71	20250407	8600	-51.45	20240611	3815	9.44	20241210	2.36	Y	318000	200	17 억	182689	N	N	0	N	N
129	20250408	091044	57	100.00	KOSDAQ	화학	N	N	N	N	N	4185	40	2	0.97	2734840	660	1.51	4150	4190	4135	5380	2905	4145	4143.70	2.09	91	4671	4407	4256	3992	3841	4332	3917	17	1235	200	2560	5	1	8740223	366	9.71	0.81	12	0.01	431.00	5159.00	8600	20240611	-51.34	3815	20241210	9.70	5080	-17.62	20250221	4105	1.95	20250407	8600	-51.34	20240611	3815	9.70	20241210	2.36	Y	318000	200	17 억	182689	N	N	0	N	N
130	20250407	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	4145	-350	5	-7.79	182805075	43760	422.27	4495	4520	4105	5840	3150	4495	4177.45	2.05	-6057	4685	4590	4400	4305	4115	4637	4352	17	1345	200	2780	5	1	8740223	362	9.62	0.80	12	0.50	431.00	5159.00	8690	20240326	-52.30	3815	20241210	8.65	5080	-18.41	20250221	4105	0.97	20250407	8600	-51.80	20240611	3815	8.65	20241210	2.37	Y	318000	200	17 억	179496	N	N	0	N	N
131	20250407	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	4140	-355	5	-7.90	177387320	42453	409.66	4495	4520	4105	5840	3150	4495	4178.44	2.05	-5344	4685	4590	4400	4305	4115	4637	4352	17	1345	200	2780	5	1	8740223	362	9.61	0.80	12	0.49	431.00	5159.00	8690	20240326	-52.36	3815	20241210	8.52	5080	-18.50	20250221	4105	0.85	20250407	8600	-51.86	20240611	3815	8.52	20241210	2.37	Y	318000	200	17 억	179496	N	N	0	N	N
132	20250407	141034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4145	-350	5	-7.79	172682480	41317	398.70	4495	4520	4105	5840	3150	4495	4179.45	2.05	-5106	4685	4590	4400	4305	4115	4637	4352	17	1345	200	2780	5	1	8740223	362	9.62	0.80	12	0.47	431.00	5159.00	8690	20240326	-52.30	3815	20241210	8.65	5080	-18.41	20250221	4105	0.97	20250407	8600	-51.80	20240611	3815	8.65	20241210	2.37	Y	318000	200	17 억	179496	N	N	0	N	N
133	20250407	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4170	-325	5	-7.23	155752910	37236	359.32	4495	4520	4105	5840	3150	4495	4182.86	2.05	-3445	4685	4590	4400	4305	4115	4637	4352	17	1345	200	2780	5	1	8740223	364	9.68	0.81	12	0.43	431.00	5159.00	8690	20240326	-52.01	3815	20241210	9.31	5080	-17.91	20250221	4105	1.58	20250407	8600	-51.51	20240611	3815	9.31	20241210	2.37	Y	318000	200	17 억	179496	N	N	0	N	N
134	20250407	121028	57	100.00	KOSDAQ	화학	N	N	N	N	N	4180	-315	5	-7.01	102847890	24515	236.56	4495	4520	4105	5840	3150	4495	4195.30	2.05	-1719	4685	4590	4400	4305	4115	4637	4352	17	1345	200	2780	5	1	8740223	365	9.70	0.81	12	0.28	431.00	5159.00	8690	20240326	-51.90	3815	20241210	9.57	5080	-17.72	20250221	4105	1.83	20250407	8600	-51.40	20240611	3815	9.57	20241210	2.37	Y	318000	200	17 억	179496	N	N	0	N	N
135	20250407	111032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4175	-320	5	-7.12	95685245	22800	220.01	4495	4520	4105	5840	3150	4495	4196.72	2.05	-1408	4685	4590	4400	4305	4115	4637	4352	17	1345	200	2780	5	1	8740223	365	9.69	0.81	12	0.26	431.00	5159.00	8690	20240326	-51.96	3815	20241210	9.44	5080	-17.81	20250221	4105	1.71	20250407	8600	-51.45	20240611	3815	9.44	20241210	2.37	Y	318000	200	17 억	179496	N	N	0	N	N
136	20250407	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4155	-340	5	-7.56	63699490	15066	145.38	4495	4520	4125	5840	3150	4495	4228.03	2.05	-2248	4685	4590	4400	4305	4115	4637	4352	17	1345	200	2780	5	1	8740223	363	9.64	0.81	12	0.17	431.00	5159.00	8690	20240326	-52.19	3815	20241210	8.91	5080	-18.21	20250221	4125	0.73	20250407	8600	-51.69	20240611	3815	8.91	20241210	2.37	Y	318000	200	17 억	179496	N	N	0	N	N
137	20250407	091034	57	100.00	KOSDAQ	화학	N	N	N	N	N	4250	-245	5	-5.45	19372600	4488	43.31	4495	4520	4250	5840	3150	4495	4316.53	2.05	930	4685	4590	4400	4305	4115	4637	4352	17	1345	200	2780	5	1	8740223	371	9.86	0.82	12	0.05	431.00	5159.00	8690	20240326	-51.09	3815	20241210	11.40	5080	-16.34	20250221	4175	1.80	20250401	8600	-50.58	20240611	3815	11.40	20241210	2.37	Y	318000	200	17 억	179496	N	N	0	N	N
138	20250404	161029	57	100.00	KOSDAQ	화학	N	N	N	N	N	4495	195	2	4.53	43610439	10162	287.71	4300	4495	4210	5590	3010	4300	4287.25	2.06	-187	4386	4342	4296	4252	4206	4345	4255	17	1290	200	2660	5	1	8740223	393	10.43	0.87	12	0.12	431.00	5159.00	8820	20240325	-49.04	3815	20241210	17.82	5080	-11.52	20250221	4175	7.66	20250401	8600	-47.73	20240611	3815	17.82	20241210	2.36	Y	318000	200	17 억	179682	N	N	0	N	N
139	20250404	151039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	15	2	0.35	40675534	9509	269.22	4300	4325	4210	5590	3010	4300	4277.58	2.06	-102	4386	4342	4296	4252	4206	4345	4255	17	1290	200	2660	5	1	8740223	377	10.01	0.84	12	0.11	431.00	5159.00	8820	20240325	-51.08	3815	20241210	13.11	5080	-15.06	20250221	4175	3.35	20250401	8600	-49.83	20240611	3815	13.11	20241210	2.36	Y	318000	200	17 억	179682	N	N	0	N	N
140	20250404	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-35	5	-0.81	36498909	8537	241.70	4300	4325	4210	5590	3010	4300	4275.38	2.06	-203	4386	4342	4296	4252	4206	4345	4255	17	1290	200	2660	5	1	8740223	373	9.90	0.83	12	0.10	431.00	5159.00	8820	20240325	-51.64	3815	20241210	11.80	5080	-16.04	20250221	4175	2.16	20250401	8600	-50.41	20240611	3815	11.80	20241210	2.36	Y	318000	200	17 억	179682	N	N	0	N	N
141	20250404	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	5	2	0.12	35326014	8262	233.92	4300	4325	4210	5590	3010	4300	4275.72	2.06	-188	4386	4342	4296	4252	4206	4345	4255	17	1290	200	2660	5	1	8740223	376	9.99	0.83	12	0.09	431.00	5159.00	8820	20240325	-51.19	3815	20241210	12.84	5080	-15.26	20250221	4175	3.11	20250401	8600	-49.94	20240611	3815	12.84	20241210	2.36	Y	318000	200	17 억	179682	N	N	0	N	N
142	20250404	121032	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-45	5	-1.05	33640869	7868	222.76	4300	4325	4220	5590	3010	4300	4275.66	2.06	135	4386	4342	4296	4252	4206	4345	4255	17	1290	200	2660	5	1	8740223	372	9.87	0.82	12	0.09	431.00	5159.00	8820	20240325	-51.76	3815	20241210	11.53	5080	-16.24	20250221	4175	1.92	20250401	8600	-50.52	20240611	3815	11.53	20241210	2.36	Y	318000	200	17 억	179682	N	N	0	N	N
143	20250404	111037	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	0	3	0.00	19819860	4622	130.86	4300	4310	4220	5590	3010	4300	4288.16	2.06	344	4386	4342	4296	4252	4206	4345	4255	17	1290	200	2660	5	1	8740223	376	9.98	0.83	12	0.05	431.00	5159.00	8820	20240325	-51.25	3815	20241210	12.71	5080	-15.35	20250221	4175	2.99	20250401	8600	-50.00	20240611	3815	12.71	20241210	2.36	Y	318000	200	17 억	179682	N	N	0	N	N
144	20250404	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	0	3	0.00	10195080	2372	67.16	4300	4310	4220	5590	3010	4300	4298.09	2.06	-89	4386	4342	4296	4252	4206	4345	4255	17	1290	200	2660	5	1	8740223	376	9.98	0.83	12	0.03	431.00	5159.00	8820	20240325	-51.25	3815	20241210	12.71	5080	-15.35	20250221	4175	2.99	20250401	8600	-50.00	20240611	3815	12.71	20241210	2.36	Y	318000	200	17 억	179682	N	N	0	N	N
145	20250404	091042	57	100.00	KOSDAQ	화학	N	N	N	N	N	4270	-30	5	-0.70	596165	139	3.94	4300	4300	4220	5590	3010	4300	4288.96	2.06	-11	4386	4342	4296	4252	4206	4345	4255	17	1290	200	2660	5	1	8740223	373	9.91	0.83	12	0.00	431.00	5159.00	8820	20240325	-51.59	3815	20241210	11.93	5080	-15.94	20250221	4175	2.28	20250401	8600	-50.35	20240611	3815	11.93	20241210	2.36	Y	318000	200	17 억	179682	N	N	0	N	N
146	20250403	161019	57	100.00	KOSDAQ	화학	N	N	N	N	N	4300	5	2	0.12	14937750	3489	12.58	4300	4340	4250	5580	3010	4295	4281.35	2.06	-416	4848	4571	4413	4136	3978	4492	4057	17	1285	200	2660	5	1	8740223	376	9.98	0.83	12	0.04	431.00	5159.00	8820	20240325	-51.25	3815	20241210	12.71	5080	-15.35	20250221	4175	2.99	20250401	8600	-50.00	20240611	3815	12.71	20241210	2.31	Y	318000	200	17 억	180097	N	N	0	N	N
147	20250403	151028	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	10	2	0.23	14748530	3445	12.42	4300	4340	4250	5580	3010	4295	4281.14	2.06	-415	4848	4571	4413	4136	3978	4492	4057	17	1285	200	2660	5	1	8740223	376	9.99	0.83	12	0.04	431.00	5159.00	8820	20240325	-51.19	3815	20241210	12.84	5080	-15.26	20250221	4175	3.11	20250401	8600	-49.94	20240611	3815	12.84	20241210	2.31	Y	318000	200	17 억	180097	N	N	0	N	N
148	20250403	141027	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	0	3	0.00	14318605	3345	12.06	4300	4340	4250	5580	3010	4295	4280.60	2.06	-355	4848	4571	4413	4136	3978	4492	4057	17	1285	200	2660	5	1	8740223	375	9.97	0.83	12	0.04	431.00	5159.00	8820	20240325	-51.30	3815	20241210	12.58	5080	-15.45	20250221	4175	2.87	20250401	8600	-50.06	20240611	3815	12.58	20241210	2.31	Y	318000	200	17 억	180097	N	N	0	N	N
149	20250403	131025	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	0	3	0.00	12957530	3027	10.91	4300	4340	4250	5580	3010	4295	4280.65	2.06	-387	4848	4571	4413	4136	3978	4492	4057	17	1285	200	2660	5	1	8740223	375	9.97	0.83	12	0.03	431.00	5159.00	8820	20240325	-51.30	3815	20241210	12.58	5080	-15.45	20250221	4175	2.87	20250401	8600	-50.06	20240611	3815	12.58	20241210	2.31	Y	318000	200	17 억	180097	N	N	0	N	N
150	20250403	121023	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	15	2	0.35	10562045	2468	8.90	4300	4340	4250	5580	3010	4295	4279.60	2.06	-394	4848	4571	4413	4136	3978	4492	4057	17	1285	200	2660	5	1	8740223	377	10.00	0.84	12	0.03	431.00	5159.00	8820	20240325	-51.13	3815	20241210	12.98	5080	-15.16	20250221	4175	3.23	20250401	8600	-49.88	20240611	3815	12.98	20241210	2.31	Y	318000	200	17 억	180097	N	N	0	N	N
151	20250403	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	20	2	0.47	8884955	2077	7.49	4300	4340	4250	5580	3010	4295	4277.78	2.06	-537	4848	4571	4413	4136	3978	4492	4057	17	1285	200	2660	5	1	8740223	377	10.01	0.84	12	0.02	431.00	5159.00	8820	20240325	-51.08	3815	20241210	13.11	5080	-15.06	20250221	4175	3.35	20250401	8600	-49.83	20240611	3815	13.11	20241210	2.31	Y	318000	200	17 억	180097	N	N	0	N	N
152	20250403	101027	57	100.00	KOSDAQ	화학	N	N	N	N	N	4285	-10	5	-0.23	7397730	1731	6.24	4300	4340	4250	5580	3010	4295	4273.67	2.06	-629	4848	4571	4413	4136	3978	4492	4057	17	1285	200	2660	5	1	8740223	375	9.94	0.83	12	0.02	431.00	5159.00	8820	20240325	-51.42	3815	20241210	12.32	5080	-15.65	20250221	4175	2.63	20250401	8600	-50.17	20240611	3815	12.32	20241210	2.31	Y	318000	200	17 억	180097	N	N	0	N	N
153	20250403	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	4255	-40	5	-0.93	2072765	483	1.74	4300	4340	4255	5580	3010	4295	4291.44	2.06	-438	4848	4571	4413	4136	3978	4492	4057	17	1285	200	2660	5	1	8740223	372	9.87	0.82	12	0.01	431.00	5159.00	8820	20240325	-51.76	3815	20241210	11.53	5080	-16.24	20250221	4175	1.92	20250401	8600	-50.52	20240611	3815	11.53	20241210	2.31	Y	318000	200	17 억	180097	N	N	0	N	N
154	20250402	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	4295	-20	5	-0.46	120996700	27692	84.34	4690	4690	4255	5600	3025	4315	4369.37	2.11	-4361	4548	4431	4303	4186	4058	4367	4122	17	1285	200	2670	5	1	8740223	375	9.97	0.83	12	0.32	431.00	5159.00	8820	20240325	-51.30	3815	20241210	12.58	5080	-15.45	20250221	4175	2.87	20250401	8600	-50.06	20240611	3815	12.58	20241210	2.34	Y	318000	200	17 억	184458	N	N	0	N	N
155	20250402	151006	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	0	3	0.00	119738265	27399	83.45	4690	4690	4255	5600	3025	4315	4370.17	2.11	-4079	4548	4431	4303	4186	4058	4367	4122	17	1285	200	2670	5	1	8740223	377	10.01	0.84	12	0.31	431.00	5159.00	8820	20240325	-51.08	3815	20241210	13.11	5080	-15.06	20250221	4175	3.35	20250401	8600	-49.83	20240611	3815	13.11	20241210	2.34	Y	318000	200	17 억	184458	N	N	0	N	N
156	20250402	141009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4335	20	2	0.46	115998940	26531	80.81	4690	4690	4255	5600	3025	4315	4372.20	2.11	-3791	4548	4431	4303	4186	4058	4367	4122	17	1285	200	2670	5	1	8740223	379	10.06	0.84	12	0.30	431.00	5159.00	8820	20240325	-50.85	3815	20241210	13.63	5080	-14.67	20250221	4175	3.83	20250401	8600	-49.59	20240611	3815	13.63	20241210	2.34	Y	318000	200	17 억	184458	N	N	0	N	N
157	20250402	131009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4345	30	2	0.70	111113920	25404	77.38	4690	4690	4255	5600	3025	4315	4373.87	2.11	-2916	4548	4431	4303	4186	4058	4367	4122	17	1285	200	2670	5	1	8740223	380	10.08	0.84	12	0.29	431.00	5159.00	8820	20240325	-50.74	3815	20241210	13.89	5080	-14.47	20250221	4175	4.07	20250401	8600	-49.48	20240611	3815	13.89	20241210	2.34	Y	318000	200	17 억	184458	N	N	0	N	N
158	20250402	121006	57	100.00	KOSDAQ	화학	N	N	N	N	N	4330	15	2	0.35	106024785	24222	73.78	4690	4690	4255	5600	3025	4315	4377.21	2.11	-2465	4548	4431	4303	4186	4058	4367	4122	17	1285	200	2670	5	1	8740223	378	10.05	0.84	12	0.28	431.00	5159.00	8820	20240325	-50.91	3815	20241210	13.50	5080	-14.76	20250221	4175	3.71	20250401	8600	-49.65	20240611	3815	13.50	20241210	2.34	Y	318000	200	17 억	184458	N	N	0	N	N
159	20250402	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	4355	40	2	0.93	102693590	23448	71.42	4690	4690	4255	5600	3025	4315	4379.63	2.11	-2393	4548	4431	4303	4186	4058	4367	4122	17	1285	200	2670	5	1	8740223	381	10.10	0.84	12	0.27	431.00	5159.00	8820	20240325	-50.62	3815	20241210	14.15	5080	-14.27	20250221	4175	4.31	20250401	8600	-49.36	20240611	3815	14.15	20241210	2.34	Y	318000	200	17 억	184458	N	N	0	N	N
160	20250402	101006	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	0	3	0.00	69411085	15718	47.87	4690	4690	4255	5600	3025	4315	4416.03	2.11	-2357	4548	4431	4303	4186	4058	4367	4122	17	1285	200	2670	5	1	8740223	377	10.01	0.84	12	0.18	431.00	5159.00	8820	20240325	-51.08	3815	20241210	13.11	5080	-15.06	20250221	4175	3.35	20250401	8600	-49.83	20240611	3815	13.11	20241210	2.34	Y	318000	200	17 억	184458	N	N	0	N	N
161	20250402	091015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4385	70	2	1.62	27249065	5949	18.12	4690	4690	4385	5600	3025	4315	4580.44	2.11	-1837	4548	4431	4303	4186	4058	4367	4122	17	1285	200	2670	5	1	8740223	383	10.17	0.85	12	0.07	431.00	5159.00	8820	20240325	-50.28	3815	20241210	14.94	5080	-13.68	20250221	4175	5.03	20250401	8600	-49.01	20240611	3815	14.94	20241210	2.34	Y	318000	200	17 억	184458	N	N	0	N	N
162	20250401	161016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	-35	5	-0.80	141269730	32807	117.57	4350	4420	4175	5650	3045	4350	4306.08	2.09	1876	4596	4472	4411	4287	4226	4442	4257	17	1300	200	2690	5	1	8740223	377	10.01	0.84	12	0.38	431.00	5159.00	8890	20240320	-51.46	3815	20241210	13.11	5080	-15.06	20250221	4175	3.35	20250401	8600	-49.83	20240611	3815	13.11	20241210	2.36	Y	318000	200	17 억	182294	N	N	0	N	N
163	20250401	151014	57	100.00	KOSDAQ	화학	N	N	N	N	N	4365	15	2	0.34	138701985	32215	115.45	4350	4420	4175	5650	3045	4350	4305.51	2.09	2014	4596	4472	4411	4287	4226	4442	4257	17	1300	200	2690	5	1	8740223	382	10.13	0.85	12	0.37	431.00	5159.00	8890	20240320	-50.90	3815	20241210	14.42	5080	-14.07	20250221	4175	4.55	20250401	8600	-49.24	20240611	3815	14.42	20241210	2.36	Y	318000	200	17 억	182294	N	N	0	N	N
164	20250401	141014	57	100.00	KOSDAQ	화학	N	N	N	N	N	4380	30	2	0.69	138121340	32082	114.97	4350	4420	4175	5650	3045	4350	4305.26	2.09	1956	4596	4472	4411	4287	4226	4442	4257	17	1300	200	2690	5	1	8740223	383	10.16	0.85	12	0.37	431.00	5159.00	8890	20240320	-50.73	3815	20241210	14.81	5080	-13.78	20250221	4175	4.91	20250401	8600	-49.07	20240611	3815	14.81	20241210	2.36	Y	318000	200	17 억	182294	N	N	0	N	N
165	20250401	131015	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	-35	5	-0.80	115414810	26918	96.46	4350	4385	4175	5650	3045	4350	4287.64	2.09	2735	4596	4472	4411	4287	4226	4442	4257	17	1300	200	2690	5	1	8740223	377	10.01	0.84	12	0.31	431.00	5159.00	8890	20240320	-51.46	3815	20241210	13.11	5080	-15.06	20250221	4175	3.35	20250401	8600	-49.83	20240611	3815	13.11	20241210	2.36	Y	318000	200	17 억	182294	N	N	0	N	N
166	20250401	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	-35	5	-0.80	101571665	23725	85.02	4350	4370	4175	5650	3045	4350	4281.21	2.09	2781	4596	4472	4411	4287	4226	4442	4257	17	1300	200	2690	5	1	8740223	377	10.01	0.84	12	0.27	431.00	5159.00	8890	20240320	-51.46	3815	20241210	13.11	5080	-15.06	20250221	4175	3.35	20250401	8600	-49.83	20240611	3815	13.11	20241210	2.36	Y	318000	200	17 억	182294	N	N	0	N	N
167	20250401	111001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-85	5	-1.95	91542385	21392	76.66	4350	4370	4175	5650	3045	4350	4279.28	2.09	2743	4596	4472	4411	4287	4226	4442	4257	17	1300	200	2690	5	1	8740223	373	9.90	0.83	12	0.24	431.00	5159.00	8890	20240320	-52.02	3815	20241210	11.80	5080	-16.04	20250221	4175	2.16	20250401	8600	-50.41	20240611	3815	11.80	20241210	2.36	Y	318000	200	17 억	182294	N	N	0	N	N
168	20250401	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-85	5	-1.95	22279760	5169	18.52	4350	4370	4175	5650	3045	4350	4310.27	2.09	-27	4596	4472	4411	4287	4226	4442	4257	17	1300	200	2690	5	1	8740223	373	9.90	0.83	12	0.06	431.00	5159.00	8890	20240320	-52.02	3815	20241210	11.80	5080	-16.04	20250221	4175	2.16	20250401	8600	-50.41	20240611	3815	11.80	20241210	2.36	Y	318000	200	17 억	182294	N	N	0	N	N
169	20250401	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	-35	5	-0.80	9545130	2206	7.91	4350	4370	4175	5650	3045	4350	4326.89	2.09	55	4596	4472	4411	4287	4226	4442	4257	17	1300	200	2690	5	1	8740223	377	10.01	0.84	12	0.03	431.00	5159.00	8890	20240320	-51.46	3815	20241210	13.11	5080	-15.06	20250221	4175	3.35	20250401	8600	-49.83	20240611	3815	13.11	20241210	2.36	Y	318000	200	17 억	182294	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History